PIMCO Dynamic Income Strategy Fund (PDX)
NYSE: PDX · Real-Time Price · USD
21.56
+0.08 (0.37%)
Apr 28, 2025, 4:00 PM EDT - Market closed
PDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 21.60 | 21.88 | 21.45 | 21.56 | 21.56 | 0.37% | 86,201 |
| Apr 25, 2025 | 21.35 | 21.68 | 21.35 | 21.48 | 21.48 | 0.28% | 52,912 |
| Apr 24, 2025 | 21.61 | 21.75 | 21.25 | 21.42 | 21.42 | 0.37% | 71,673 |
| Apr 23, 2025 | 21.26 | 21.77 | 21.23 | 21.34 | 21.34 | 1.09% | 69,971 |
| Apr 22, 2025 | 21.26 | 21.58 | 20.85 | 21.11 | 21.11 | 1.25% | 89,823 |
| Apr 21, 2025 | 21.75 | 21.75 | 20.68 | 20.85 | 20.85 | -1.33% | 123,713 |
| Apr 17, 2025 | 20.79 | 21.70 | 20.72 | 21.13 | 21.13 | 3.02% | 140,933 |
| Apr 16, 2025 | 20.50 | 20.76 | 20.32 | 20.51 | 20.51 | -0.29% | 69,942 |
| Apr 15, 2025 | 20.33 | 20.88 | 20.33 | 20.57 | 20.57 | 1.43% | 70,601 |
| Apr 14, 2025 | 20.64 | 20.87 | 20.01 | 20.28 | 20.28 | -0.34% | 115,147 |
| Apr 11, 2025 | 19.88 | 20.73 | 19.26 | 20.35 | 20.35 | 2.47% | 178,219 |
| Apr 10, 2025 | 21.41 | 21.41 | 19.26 | 19.86 | 19.73 | -7.41% | 171,944 |
| Apr 9, 2025 | 19.98 | 21.57 | 19.47 | 21.45 | 21.31 | 7.68% | 191,267 |
| Apr 8, 2025 | 21.13 | 22.00 | 19.92 | 19.92 | 19.79 | -1.43% | 135,140 |
| Apr 7, 2025 | 21.00 | 21.50 | 19.83 | 20.21 | 20.08 | -6.09% | 186,267 |
| Apr 4, 2025 | 23.76 | 23.80 | 21.16 | 21.52 | 21.38 | -9.66% | 239,967 |
| Apr 3, 2025 | 24.45 | 24.45 | 23.82 | 23.82 | 23.67 | -4.30% | 112,885 |
| Apr 2, 2025 | 24.85 | 25.19 | 24.52 | 24.89 | 24.73 | 0.08% | 96,207 |
| Apr 1, 2025 | 24.59 | 24.99 | 24.40 | 24.87 | 24.71 | 1.34% | 140,007 |
| Mar 31, 2025 | 24.27 | 24.54 | 24.12 | 24.54 | 24.38 | 1.91% | 144,754 |
| Mar 28, 2025 | 24.11 | 24.47 | 24.00 | 24.08 | 23.92 | 0.54% | 222,182 |
| Mar 27, 2025 | 24.08 | 24.26 | 23.70 | 23.95 | 23.79 | -0.29% | 70,486 |
| Mar 26, 2025 | 24.25 | 24.45 | 24.01 | 24.02 | 23.86 | -0.66% | 58,263 |
| Mar 25, 2025 | 24.42 | 24.52 | 24.18 | 24.18 | 24.02 | -0.45% | 99,468 |
| Mar 24, 2025 | 23.96 | 24.40 | 23.80 | 24.29 | 24.13 | 2.19% | 53,934 |
| Mar 21, 2025 | 24.08 | 24.08 | 23.49 | 23.77 | 23.62 | -0.46% | 100,523 |
| Mar 20, 2025 | 24.13 | 24.19 | 23.79 | 23.88 | 23.72 | -0.42% | 32,378 |
| Mar 19, 2025 | 23.66 | 24.10 | 23.66 | 23.98 | 23.82 | 0.55% | 114,446 |
| Mar 18, 2025 | 24.03 | 24.17 | 23.55 | 23.85 | 23.70 | -1.12% | 40,739 |
| Mar 17, 2025 | 23.88 | 24.22 | 23.88 | 24.12 | 23.96 | 0.88% | 52,212 |
| Mar 14, 2025 | 23.30 | 24.11 | 23.30 | 23.91 | 23.75 | 2.40% | 83,011 |
| Mar 13, 2025 | 23.04 | 23.66 | 23.04 | 23.35 | 23.20 | 1.08% | 75,751 |
| Mar 12, 2025 | 23.13 | 23.20 | 22.83 | 23.10 | 22.82 | 0.52% | 89,271 |
| Mar 11, 2025 | 22.71 | 23.19 | 22.53 | 22.98 | 22.70 | 0.88% | 86,742 |
| Mar 10, 2025 | 23.11 | 23.22 | 22.78 | 22.78 | 22.50 | -1.94% | 86,821 |
| Mar 7, 2025 | 22.98 | 23.36 | 22.97 | 23.23 | 22.95 | -0.43% | 90,694 |
| Mar 6, 2025 | 24.09 | 24.09 | 23.07 | 23.33 | 23.05 | -4.85% | 221,856 |
| Mar 5, 2025 | 24.31 | 24.53 | 24.06 | 24.52 | 24.22 | 0.86% | 71,826 |
| Mar 4, 2025 | 24.61 | 24.65 | 24.06 | 24.31 | 24.01 | -1.98% | 71,314 |
| Mar 3, 2025 | 25.48 | 25.61 | 24.68 | 24.80 | 24.50 | -1.59% | 111,074 |
| Feb 28, 2025 | 24.97 | 25.27 | 24.86 | 25.20 | 24.89 | 1.82% | 96,987 |
| Feb 27, 2025 | 24.73 | 24.84 | 24.60 | 24.75 | 24.45 | 0.28% | 76,557 |
| Feb 26, 2025 | 24.75 | 24.82 | 24.52 | 24.68 | 24.38 | 0.08% | 71,356 |
| Feb 25, 2025 | 24.60 | 24.75 | 24.35 | 24.66 | 24.36 | -0.16% | 142,532 |
| Feb 24, 2025 | 24.97 | 25.09 | 24.65 | 24.70 | 24.40 | -1.40% | 100,490 |
| Feb 21, 2025 | 25.55 | 25.72 | 24.86 | 25.05 | 24.75 | -1.76% | 81,595 |
| Feb 20, 2025 | 25.32 | 25.56 | 25.13 | 25.50 | 25.19 | -0.70% | 47,471 |
| Feb 19, 2025 | 25.85 | 25.99 | 25.21 | 25.68 | 25.37 | -0.66% | 66,086 |
| Feb 18, 2025 | 25.27 | 25.98 | 25.27 | 25.85 | 25.54 | 3.40% | 78,087 |
| Feb 14, 2025 | 24.64 | 25.41 | 24.59 | 25.00 | 24.70 | 1.79% | 135,133 |