PIMCO Diversified Income Active Exchange-Traded Fund Historical Stock Prices

(ETF)
DI 
$50.02
*  
0.1286
0.26%
Get DI Alerts
*Delayed - data as of Jan. 17, 2017  -  Find a broker to begin trading DI now


Community Rating:
View:    DI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-OCT-2016 TO 17-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 49.80 50.54 49.571 50.02 4,794
01/17/2017 49.59 50.54 49.571 50.02 4,794
01/13/2017 50.1 50.1 49.63 49.8914 2,514
01/12/2017 49.62 49.86 49.5254 49.86 4,045
01/11/2017 49.85 49.85 49.63 49.64 6,859
01/10/2017 49.639 49.82 49.63 49.82 14,275
01/09/2017 49.69 49.69 49.636 49.66 1,165
01/06/2017 49.3741 49.69 49.3741 49.6009 4,050
01/05/2017 49.47 49.4859 49.455 49.4859 671
01/04/2017 49.69 49.69 49.0001 49.35 2,393
01/03/2017 48.66 49.61 48.621 49.6 3,188
12/30/2016 49.4 49.4 49.122 49.122 1,564
12/29/2016 49.0233 49.3835 48.94 49.3835 2,636
12/28/2016 49.445 49.59 48.4201 49.3473 2,709
12/27/2016 49.15 49.35 49.02 49.34 4,572
12/23/2016 48.924 49.6 48.924 49.2536 1,842
12/22/2016 49.5 49.73 49.12 49.4427 8,430
12/21/2016 49.6 49.7 48.93 49.69 7,871
12/20/2016 49.42 49.47 48.81 49.148 11,321
12/19/2016 49.42 49.63 48.87 49.63 9,155
12/16/2016 49.84 49.84 49.0001 49.84 4,327
12/15/2016 49.7 49.888 49.323 49.7 12,260
12/14/2016 49.73 50.47 49.575 49.8825 3,261
12/13/2016 50.28 50.28 49.4341 49.6563 6,273
12/12/2016 49.74 49.74 48.7955 49.0555 1,343
12/09/2016 49.26 49.26 49.26 49.26 00
12/08/2016 49.6199 49.6199 49.26 49.26 777
12/07/2016 48.815 49.69 48.815 49.6263 1,105
12/06/2016 49.63 49.63 49.3357 49.3357 809
12/05/2016 49.1227 49.3499 48.786 49.2671 1,589
12/02/2016 48.9 49.099 48.845 48.94 3,422
12/01/2016 49.05 49.3 49 49.1568 2,993
11/30/2016 49.1443 49.28 49.1443 49.25 953
11/29/2016 49.24 49.395 49 49.1968 7,838
11/28/2016 48.79 49.13 48.79 48.9408 5,279
11/25/2016 49.7228 49.7228 48.73 48.73 709
11/23/2016 49.65 49.78 49.17 49.17 3,643
11/22/2016 49.42 49.42 48.335 48.66 8,125
11/21/2016 49.119 49.1199 49.119 49.1199 518
11/18/2016 49.65 49.65 49.01 49.256 2,697
11/17/2016 49.2658 49.456 48.6301 49.456 5,033
11/16/2016 49.51 49.5299 48.4184 49.5299 2,565
11/15/2016 50.38 50.38 48.5501 49.26 1,468
11/14/2016 49.12 50.595 49 50.3765 7,279
11/11/2016 49.46 50.13 48.7001 49.34 7,215
11/10/2016 50.44 50.51 49.0445 49.95 8,528
11/09/2016 50.5 50.59 49.49 50.01 10,884
11/08/2016 50.168 50.365 50.062 50.32 21,100
11/07/2016 50.14 50.43 49.6101 49.764 5,498
11/04/2016 50.0499 50.0499 49.7805 49.966 1,705
11/03/2016 49.98 49.98 49.7009 49.84 1,604
11/02/2016 50.0227 50.0227 49.9139 49.99 2,554
11/01/2016 49.95 50.2499 49.62 49.67 1,360
10/31/2016 49.86 50.427 49.86 50.1655 2,514
10/28/2016 50.19 50.226 49.85 50.226 818
10/27/2016 50.07 50.2425 50.04 50.0595 22,419
10/26/2016 50.38 50.53 48.296 48.296 2,259
10/25/2016 50.506 50.576 50.3601 50.576 2,433
10/24/2016 50.56 50.56 50.1328 50.3109 1,444
10/21/2016 50.45 50.58 50.0555 50.58 1,934
10/20/2016 50.28 50.28 50.075 50.075 857
10/19/2016 50.34 50.435 50.2651 50.3856 3,941
10/18/2016 50.41 50.41 49.79 49.9071 4,444
10/17/2016 50.1177 50.1177 49.8625 49.9806 3,057
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?