PIMCO Dynamic Income

PDI
🏛️ usa →
19.82
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 18.39 18.64 18.25 18.48 1.9M
2022-12-29 18.34 18.57 18.27 18.47 1.8M
2022-12-28 18.56 18.75 18.24 18.29 1.9M
2022-12-27 18.89 18.92 18.35 18.72 2.4M
2022-12-23 18.95 19.03 18.87 18.94 1.2M
2022-12-22 19.12 19.13 18.80 18.99 1.6M
2022-12-21 18.98 19.10 18.91 18.99 1.2M
2022-12-20 18.91 19.00 18.89 18.93 1.6M
2022-12-19 19.19 19.23 18.93 18.96 1.5M
2022-12-16 19.54 19.60 19.06 19.20 1.5M
2022-12-15 19.52 19.73 19.42 19.63 1.6M
2022-12-14 19.80 19.91 19.52 19.62 1.8M
2022-12-13 20.59 20.75 20.44 20.47 1.7M
2022-12-12 20.14 20.38 20.11 20.30 1.7M
2022-12-09 20.03 20.26 19.99 20.06 1.1M
2022-12-08 20.53 20.53 20.32 20.38 1.5M
2022-12-07 20.23 20.60 20.13 20.37 2.2M
2022-12-06 20.23 20.27 20.09 20.15 1.8M
2022-12-05 19.97 20.07 19.81 20.03 1.1M
2022-12-02 19.76 20.05 19.70 20.02 1.2M
2022-12-01 19.95 19.98 19.73 19.78 1.2M
2022-11-30 19.79 19.95 19.69 19.85 1.1M
2022-11-29 19.69 19.79 19.62 19.79 0.8M
2022-11-28 19.60 19.78 19.54 19.65 1.0M
2022-11-25 19.60 19.68 19.60 19.63 0.4M
2022-11-23 19.55 19.69 19.48 19.56 0.9M
2022-11-22 19.44 19.57 19.42 19.50 0.9M
2022-11-21 19.59 19.67 19.43 19.43 0.7M
2022-11-18 19.62 19.64 19.49 19.55 0.5M
2022-11-17 19.67 19.78 19.35 19.56 1.0M
2022-11-16 19.60 19.87 19.60 19.68 0.8M
2022-11-15 19.79 19.84 19.61 19.67 0.8M
2022-11-14 19.75 19.84 19.56 19.60 0.6M
2022-11-11 19.85 19.91 19.62 19.86 0.9M
2022-11-10 20.11 20.19 19.81 19.86 1.3M
2022-11-09 20.10 20.12 19.86 20.04 0.7M
2022-11-08 20.17 20.23 20.05 20.09 0.8M
2022-11-07 20.01 20.08 19.86 20.06 0.9M
2022-11-04 20.05 20.08 19.85 19.95 0.6M
2022-11-03 19.88 19.98 19.66 19.95 0.8M
2022-11-02 20.08 20.16 19.90 19.96 0.7M
2022-11-01 20.19 20.24 19.92 20.00 0.7M
2022-10-31 19.89 19.93 19.62 19.84 0.7M
2022-10-28 19.82 20.02 19.82 19.87 0.7M
2022-10-27 20.00 20.03 19.92 19.98 0.5M
2022-10-26 19.84 20.00 19.82 19.90 0.6M
2022-10-25 19.65 19.82 19.64 19.80 0.7M
2022-10-24 19.51 19.76 19.47 19.60 0.7M
2022-10-21 19.17 19.46 19.06 19.42 0.7M
2022-10-20 19.30 19.46 19.12 19.17 0.6M
2022-10-19 18.95 19.20 18.92 19.20 0.8M
2022-10-18 19.10 19.23 18.86 18.97 0.6M
2022-10-17 19.00 19.26 18.94 18.94 0.8M
2022-10-14 19.16 19.23 18.81 18.81 0.7M
2022-10-13 18.84 19.35 18.73 19.11 0.8M
2022-10-12 19.17 19.35 19.12 19.17 0.6M
2022-10-11 19.53 19.74 19.35 19.52 0.6M
2022-10-10 19.89 19.89 19.48 19.60 0.6M
2022-10-07 20.16 20.29 19.65 19.80 0.7M
2022-10-06 20.72 20.89 20.32 20.36 0.7M
2022-10-05 20.58 20.76 20.23 20.69 0.9M
2022-10-04 20.18 20.79 20.17 20.73 1.5M
2022-10-03 19.64 20.04 19.60 19.88 1.0M
2022-09-30 19.00 19.44 19.00 19.38 0.8M
2022-09-29 19.36 19.38 18.90 18.98 0.8M
2022-09-28 19.09 19.79 19.01 19.46 0.8M
2022-09-27 18.95 19.16 18.88 19.05 0.9M
2022-09-26 19.18 19.35 18.64 18.85 1.8M
2022-09-23 19.88 19.93 19.01 19.35 2.4M
2022-09-22 20.28 20.31 20.05 20.06 0.7M
2022-09-21 20.11 20.45 20.06 20.32 0.6M
2022-09-20 20.02 20.12 19.93 20.11 0.8M
2022-09-19 20.09 20.32 20.05 20.12 0.6M
2022-09-16 20.20 20.42 20.04 20.26 1.0M
2022-09-15 20.47 20.59 20.29 20.34 0.5M
2022-09-14 20.50 20.83 20.30 20.47 0.9M
2022-09-13 20.77 20.89 20.48 20.50 1.1M
2022-09-12 21.16 21.21 20.90 20.97 0.7M
2022-09-09 21.04 21.16 20.95 21.11 1.0M
2022-09-08 21.15 21.26 21.12 21.23 0.9M
2022-09-07 21.13 21.29 21.11 21.16 0.8M
2022-09-06 21.24 21.29 21.05 21.14 0.8M
2022-09-02 21.37 21.39 21.14 21.16 0.8M
2022-09-01 21.58 21.58 20.92 21.10 1.4M
2022-08-31 21.89 22.05 21.56 21.66 0.6M
2022-08-30 21.92 21.95 21.72 21.82 0.4M
2022-08-29 21.76 21.95 21.65 21.85 0.7M
2022-08-26 22.15 22.15 21.81 21.88 0.7M
2022-08-25 21.94 22.05 21.85 22.01 0.6M
2022-08-24 21.83 21.87 21.67 21.80 0.5M
2022-08-23 21.61 21.96 21.50 21.78 0.7M
2022-08-22 21.88 21.88 20.96 21.76 1.8M
2022-08-19 22.14 22.19 21.97 21.98 0.8M
2022-08-18 22.26 22.30 22.15 22.25 0.5M
2022-08-17 22.26 22.32 22.15 22.22 0.6M
2022-08-16 22.28 22.30 22.21 22.28 0.6M
2022-08-15 22.10 22.29 22.07 22.26 0.8M
2022-08-12 22.09 22.17 22.03 22.10 0.7M
2022-08-11 22.06 22.10 21.92 22.01 0.9M
2022-08-10 22.09 22.14 21.92 22.04 0.9M
2022-08-09 22.16 22.20 22.01 22.05 0.9M
2022-08-08 22.12 22.14 21.98 22.09 1.1M
2022-08-05 21.88 22.06 21.61 21.97 0.8M
2022-08-04 22.25 22.31 21.77 21.94 1.0M
2022-08-03 22.24 22.35 22.16 22.21 0.9M
2022-08-02 21.95 22.23 21.93 22.11 1.0M
2022-08-01 21.80 22.10 21.75 21.98 1.3M
2022-07-29 21.53 21.73 21.45 21.69 1.1M
2022-07-28 21.09 21.42 21.06 21.37 1.0M
2022-07-27 20.89 21.08 20.84 21.03 0.9M
2022-07-26 20.80 20.85 20.63 20.81 0.6M
2022-07-25 20.71 20.85 20.58 20.77 0.6M
2022-07-22 20.73 20.94 20.55 20.60 0.6M
2022-07-21 20.70 20.79 20.60 20.72 0.5M
2022-07-20 20.50 20.83 20.47 20.65 1.0M
2022-07-19 20.33 20.43 20.23 20.38 0.7M
2022-07-18 20.24 20.28 20.08 20.14 0.7M
2022-07-15 20.24 20.28 19.96 20.14 0.8M
2022-07-14 20.18 20.22 19.98 20.19 0.8M
2022-07-13 20.46 20.68 20.28 20.35 0.8M
2022-07-12 20.68 20.87 20.60 20.64 0.5M
2022-07-11 20.78 20.89 20.48 20.66 0.6M
2022-07-08 20.93 21.09 20.65 20.84 0.9M
2022-07-07 21.23 21.46 21.22 21.31 1.0M
2022-07-06 21.36 21.38 21.13 21.23 0.9M
2022-07-05 21.10 21.24 20.97 21.19 1.2M
2022-07-01 20.95 21.00 20.88 20.98 0.6M
2022-06-30 20.71 20.95 20.67 20.87 0.6M
2022-06-29 20.60 20.98 20.55 20.77 0.7M
2022-06-28 21.26 21.38 20.60 20.63 1.0M
2022-06-27 21.00 21.28 20.85 21.17 0.9M
2022-06-24 20.54 20.92 20.52 20.84 0.7M
2022-06-23 20.20 20.70 20.12 20.55 1.0M
2022-06-22 20.21 20.35 19.93 20.05 1.0M
2022-06-21 19.96 20.56 19.91 20.36 1.2M
2022-06-17 19.90 20.17 19.73 19.73 1.2M
2022-06-16 20.36 20.39 19.63 19.86 2.2M
2022-06-15 20.43 20.79 20.36 20.68 1.2M
2022-06-14 20.85 20.88 20.29 20.36 1.6M
2022-06-13 21.55 21.71 20.78 20.84 1.9M
2022-06-10 22.04 22.13 21.82 22.10 1.1M
2022-06-09 22.76 22.83 22.46 22.51 1.0M
2022-06-08 22.81 22.94 22.79 22.79 0.8M
2022-06-07 22.82 22.95 22.52 22.95 1.0M
2022-06-06 22.95 22.98 22.82 22.83 0.8M
2022-06-03 22.80 22.87 22.71 22.78 0.6M
2022-06-02 22.70 22.96 22.64 22.87 1.2M
2022-06-01 22.75 22.80 22.63 22.69 1.3M
2022-05-31 22.34 22.61 22.22 22.55 1.6M
2022-05-27 21.90 22.23 21.89 22.20 1.0M
2022-05-26 21.40 21.98 21.40 21.81 1.1M
2022-05-25 21.11 21.50 21.07 21.39 0.6M
2022-05-24 21.19 21.19 20.87 21.04 1.2M
2022-05-23 21.33 21.39 21.13 21.20 0.9M
2022-05-20 21.42 21.46 21.06 21.28 0.8M
2022-05-19 21.25 21.45 21.22 21.37 0.8M
2022-05-18 21.58 21.62 21.22 21.36 0.9M
2022-05-17 21.48 21.96 21.45 21.76 1.2M
2022-05-16 21.47 21.54 21.26 21.43 0.9M
2022-05-13 21.61 21.73 21.20 21.47 2.0M
2022-05-12 21.75 21.79 21.12 21.45 2.5M
2022-05-11 22.36 22.61 21.97 22.02 1.4M
2022-05-10 22.91 22.92 22.64 22.70 0.8M
2022-05-09 22.87 22.94 22.57 22.74 0.9M
2022-05-06 22.92 23.08 22.77 22.91 0.7M
2022-05-05 23.16 23.16 22.90 22.93 0.7M
2022-05-04 23.10 23.23 22.96 23.19 0.8M
2022-05-03 22.87 23.23 22.85 23.06 1.0M
2022-05-02 22.99 23.12 22.70 22.87 0.9M
2022-04-29 22.80 23.14 22.75 22.91 0.7M
2022-04-28 22.92 23.26 22.77 22.92 0.8M
2022-04-27 22.77 22.98 22.66 22.85 0.5M
2022-04-26 23.20 23.25 22.66 22.83 0.9M
2022-04-25 22.87 23.20 22.77 23.20 0.8M
2022-04-22 22.83 22.95 22.72 22.86 0.7M
2022-04-21 22.99 23.00 22.81 22.93 0.8M
2022-04-20 23.01 23.06 22.82 22.91 0.5M
2022-04-19 22.66 23.05 22.66 22.90 0.5M
2022-04-18 22.89 22.91 22.60 22.74 0.8M
2022-04-14 23.15 23.20 22.89 22.94 0.6M
2022-04-13 22.90 23.18 22.89 23.12 0.5M
2022-04-12 22.96 23.13 22.76 22.91 0.7M
2022-04-11 23.21 23.27 22.75 22.87 1.1M
2022-04-08 23.62 23.74 23.31 23.39 0.8M
2022-04-07 23.92 24.06 23.92 23.99 0.6M
2022-04-06 23.93 23.99 23.72 23.91 0.7M
2022-04-05 24.09 24.14 23.85 24.05 1.1M
2022-04-04 23.93 24.32 23.80 24.11 0.9M
2022-04-01 24.39 24.39 23.75 23.94 1.7M
2022-03-31 24.27 24.50 24.27 24.37 0.9M
2022-03-30 24.00 24.24 24.00 24.21 0.7M
2022-03-29 23.89 24.04 23.87 23.93 0.7M
2022-03-28 23.81 23.86 23.70 23.80 0.6M
2022-03-25 23.85 23.92 23.52 23.81 0.7M
2022-03-24 23.87 23.94 23.79 23.87 0.6M
2022-03-23 23.71 23.89 23.62 23.79 0.5M
2022-03-22 23.37 23.76 23.37 23.66 0.6M
2022-03-21 23.80 24.07 23.20 23.37 0.9M
2022-03-18 23.65 23.98 23.56 23.82 0.8M
2022-03-17 23.16 23.78 23.10 23.65 1.2M
2022-03-16 22.33 23.06 22.32 23.04 1.0M
2022-03-15 22.14 22.46 22.10 22.25 1.1M
2022-03-14 22.65 22.70 21.72 22.11 2.4M
2022-03-11 23.20 23.22 22.56 22.67 1.9M
2022-03-10 23.53 23.79 22.95 23.20 1.7M
2022-03-09 24.21 24.30 23.90 24.02 0.9M
2022-03-08 24.08 24.10 23.42 24.01 1.5M
2022-03-07 24.45 24.50 24.07 24.13 0.8M
2022-03-04 24.58 24.63 24.12 24.56 0.7M
2022-03-03 24.80 24.87 24.63 24.67 0.5M
2022-03-02 24.54 24.87 24.48 24.79 1.0M
2022-03-01 24.31 24.59 24.25 24.43 0.8M
2022-02-28 24.10 24.28 24.01 24.20 0.8M
2022-02-25 24.00 24.44 23.92 24.30 1.2M
2022-02-24 22.95 24.33 22.77 24.17 1.8M
2022-02-23 23.75 23.93 23.47 23.60 1.4M
2022-02-22 24.02 24.06 23.43 23.62 2.3M
2022-02-18 24.08 24.27 24.04 24.22 0.5M
2022-02-17 24.00 24.10 23.90 24.09 0.6M
2022-02-16 23.94 24.10 23.92 24.00 0.9M
2022-02-15 24.08 24.21 23.89 23.94 0.9M
2022-02-14 24.25 24.38 23.90 24.00 1.4M
2022-02-11 24.69 24.74 24.23 24.36 1.4M
2022-02-10 24.77 24.97 24.68 24.77 0.9M
2022-02-09 25.35 25.36 25.10 25.13 1.0M
2022-02-08 25.14 25.32 25.13 25.25 0.7M
2022-02-07 25.20 25.25 24.92 25.17 1.0M
2022-02-04 25.26 25.31 24.94 25.13 0.8M
2022-02-03 25.23 25.51 25.17 25.26 0.5M
2022-02-02 25.46 25.69 25.41 25.43 0.9M
2022-02-01 25.25 25.40 25.17 25.36 0.9M
2022-01-31 25.08 25.13 24.81 25.12 1.0M
2022-01-28 24.84 24.99 24.52 24.96 0.7M
2022-01-27 24.92 25.12 24.75 24.91 0.7M
2022-01-26 24.94 25.21 24.73 24.87 0.9M
2022-01-25 24.58 24.93 24.30 24.75 1.2M
2022-01-24 24.65 25.00 23.82 24.92 2.9M
2022-01-21 24.97 25.10 24.75 24.86 2.4M
2022-01-20 25.09 25.26 24.95 25.00 1.0M
2022-01-19 25.41 25.44 24.97 25.00 1.5M
2022-01-18 25.52 25.63 25.27 25.33 1.2M
2022-01-14 26.07 26.10 25.60 25.67 1.5M
2022-01-13 26.18 26.30 26.05 26.16 0.7M
2022-01-12 26.25 26.26 26.09 26.19 1.0M
2022-01-11 26.49 26.50 26.32 26.42 1.1M
2022-01-10 26.50 26.50 26.26 26.44 1.0M
2022-01-07 26.48 26.70 26.40 26.48 0.9M
2022-01-06 26.30 26.50 26.05 26.37 0.7M
2022-01-05 26.68 26.76 26.23 26.31 1.2M
2022-01-04 26.46 26.63 26.42 26.52 1.7M
2022-01-03 26.18 26.27 26.05 26.18 2.2M