PIMCO Dynamic Income Fund - PDI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	18.33	18.38	18.38	18.42	18.26	2.87M
November 06, 2025	18.31	18.32	18.32	18.35	18.26	2.03M
November 05, 2025	18.3	18.27	18.27	18.35	18.2	3.13M
November 04, 2025	18.07	18.24	18.24	18.35	18.07	2.64M
November 03, 2025	18.45	18.33	18.33	18.5	18.28	3.36M
October 31, 2025	18.28	18.36	18.36	18.38	18.23	3.04M
October 30, 2025	18.07	18.18	18.18	18.24	17.99	2.47M
October 29, 2025	18.12	18.11	18.11	18.25	17.97	3.14M
October 28, 2025	18.26	18.1	18.1	18.3	18.07	4.11M
October 27, 2025	18.65	18.3	18.3	18.68	18.07	7.09M
October 24, 2025	18.7	18.63	18.63	18.72	18.58	2.21M
October 23, 2025	18.52	18.62	18.62	18.68	18.52	3.1M
October 22, 2025	18.45	18.49	18.49	18.55	18.32	3.35M
October 21, 2025	17.72	18.4	18.4	18.58	17.6	8.19M
October 20, 2025	18.83	18.04	18.04	18.89	17.68	18.21M
October 17, 2025	19.16	18.95	18.95	19.16	18.62	6.66M
October 16, 2025	19.53	19.3	19.3	19.56	19.25	3.38M
October 15, 2025	19.57	19.53	19.53	19.57	19.38	3.45M
October 14, 2025	19.5	19.55	19.55	19.62	19.43	2.64M
October 13, 2025	19.83	19.82	19.6	19.87	19.78	2.53M
October 10, 2025	19.93	19.73	19.73	19.93	19.67	3.33M
October 09, 2025	19.93	19.91	19.91	19.93	19.88	1.8M
October 08, 2025	19.93	19.91	19.91	19.95	19.9	1.72M
October 07, 2025	19.93	19.91	19.91	19.96	19.91	1.97M
October 06, 2025	19.92	19.91	19.91	19.93	19.87	2.24M
October 03, 2025	19.87	19.87	19.87	19.92	19.87	2.3M
October 02, 2025	19.87	19.84	19.84	19.88	19.82	1.82M
October 01, 2025	19.82	19.84	19.84	19.84	19.78	2.28M
September 30, 2025	19.77	19.8	19.8	19.8	19.73	1.45M
September 29, 2025	19.78	19.74	19.74	19.78	19.72	1.54M
September 26, 2025	19.72	19.75	19.75	19.75	19.68	1.28M
September 25, 2025	19.68	19.73	19.73	19.75	19.63	1.89M
September 24, 2025	19.84	19.74	19.74	19.84	19.67	1.64M
September 23, 2025	19.84	19.81	19.81	19.84	19.81	1.17M
September 22, 2025	19.84	19.83	19.83	19.86	19.81	1.68M
September 19, 2025	19.86	19.83	19.83	19.9	19.79	1.63M
September 18, 2025	19.67	19.76	19.76	19.79	19.65	2.74M
September 17, 2025	19.67	19.65	19.65	19.74	19.59	2.8M
September 16, 2025	19.87	19.7	19.7	19.87	19.67	2.87M
September 15, 2025	19.89	19.85	19.85	19.91	19.84	1.99M
September 12, 2025	19.8	19.85	19.85	19.9	19.75	3.68M
September 11, 2025	20.03	19.98	19.98	20.08	19.95	2.59M
September 10, 2025	20.12	20.02	20.02	20.13	19.97	2.87M
September 09, 2025	20.13	20.07	20.07	20.13	20.03	2.91M
September 08, 2025	20.15	20.07	20.07	20.17	20.05	3.38M
September 05, 2025	20	20.03	20.03	20.05	19.97	3.07M
September 04, 2025	19.89	19.97	19.97	19.98	19.84	2.74M
September 03, 2025	19.74	19.88	19.88	19.88	19.73	2.81M
September 02, 2025	19.53	19.68	19.68	19.68	19.43	3.17M
August 29, 2025	19.48	19.65	19.65	19.65	19.48	2.22M
August 28, 2025	19.44	19.48	19.48	19.48	19.44	1.33M
August 27, 2025	19.48	19.44	19.44	19.49	19.44	1.3M
August 26, 2025	19.39	19.45	19.45	19.45	19.37	1.68M
August 25, 2025	19.37	19.34	19.34	19.38	19.31	1.92M
August 22, 2025	19.32	19.32	19.32	19.39	19.29	2.34M
August 21, 2025	19.25	19.29	19.29	19.29	19.23	1.7M
August 20, 2025	19.25	19.22	19.23	19.25	19.2	1.6M
August 19, 2025	19.25	19.21	19.21	19.25	19.2	1.26M
August 18, 2025	19.22	19.23	19.23	19.25	19.22	1.47M
August 15, 2025	19.17	19.2	19.2	19.25	19.16	1.62M

PIMCO Dynamic Income Fund (PDI) NYSE