PIMCO Dynamic Income Strategy Fund (PDX)
NYSE: PDX · Real-Time Price · USD
22.26
+0.18 (0.82%)
At close: Oct 29, 2025, 4:00 PM EDT
22.26
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:10 PM EDT
PDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 22.19 | 22.58 | 22.14 | 22.25 | - | 0.77% | 35,560 |
| Oct 28, 2025 | 22.18 | 22.36 | 22.01 | 22.08 | 22.08 | -0.45% | 53,251 |
| Oct 27, 2025 | 22.25 | 22.33 | 22.14 | 22.18 | 22.18 | 0.32% | 55,611 |
| Oct 24, 2025 | 22.16 | 22.40 | 21.92 | 22.11 | 22.11 | -0.45% | 75,930 |
| Oct 23, 2025 | 22.24 | 22.44 | 22.08 | 22.21 | 22.21 | 0.05% | 89,778 |
| Oct 22, 2025 | 22.30 | 22.44 | 21.87 | 22.20 | 22.20 | -0.45% | 119,608 |
| Oct 21, 2025 | 22.03 | 22.39 | 21.96 | 22.30 | 22.30 | 1.18% | 79,291 |
| Oct 20, 2025 | 22.06 | 22.17 | 21.84 | 22.04 | 22.04 | 0.18% | 159,214 |
| Oct 17, 2025 | 22.28 | 22.35 | 22.00 | 22.00 | 22.00 | -0.68% | 57,466 |
| Oct 16, 2025 | 22.28 | 22.44 | 22.10 | 22.15 | 22.15 | -0.27% | 80,923 |
| Oct 15, 2025 | 22.31 | 22.56 | 22.01 | 22.21 | 22.21 | -0.45% | 205,407 |
| Oct 14, 2025 | 22.51 | 22.59 | 22.12 | 22.31 | 22.31 | -1.28% | 69,653 |
| Oct 13, 2025 | 23.10 | 23.20 | 22.58 | 22.60 | 22.47 | -1.35% | 72,784 |
| Oct 10, 2025 | 23.76 | 23.85 | 22.75 | 22.91 | 22.77 | -4.70% | 335,707 |
| Oct 9, 2025 | 24.40 | 24.44 | 23.99 | 24.04 | 23.90 | -1.11% | 58,355 |
| Oct 8, 2025 | 24.48 | 24.59 | 24.31 | 24.31 | 24.17 | -0.94% | 61,183 |
| Oct 7, 2025 | 24.60 | 24.74 | 24.50 | 24.54 | 24.39 | -0.20% | 31,316 |
| Oct 6, 2025 | 24.57 | 24.97 | 24.50 | 24.59 | 24.44 | - | 93,861 |
| Oct 3, 2025 | 24.85 | 24.95 | 24.57 | 24.59 | 24.44 | -0.97% | 45,424 |
| Oct 2, 2025 | 25.01 | 25.14 | 24.83 | 24.83 | 24.68 | -0.72% | 59,061 |
| Oct 1, 2025 | 24.99 | 25.05 | 24.88 | 25.01 | 24.86 | 0.32% | 66,274 |
| Sep 30, 2025 | 24.97 | 25.08 | 24.86 | 24.93 | 24.78 | -0.16% | 66,648 |
| Sep 29, 2025 | 25.18 | 25.20 | 24.81 | 24.97 | 24.82 | -0.72% | 78,495 |
| Sep 26, 2025 | 24.81 | 25.21 | 24.77 | 25.15 | 25.00 | 1.53% | 91,556 |
| Sep 25, 2025 | 24.50 | 24.86 | 24.48 | 24.77 | 24.62 | 1.02% | 80,310 |
| Sep 24, 2025 | 24.62 | 24.73 | 24.38 | 24.52 | 24.37 | -0.16% | 79,200 |
| Sep 23, 2025 | 24.59 | 24.62 | 24.47 | 24.56 | 24.41 | 0.45% | 51,328 |
| Sep 22, 2025 | 24.42 | 24.59 | 24.36 | 24.45 | 24.31 | 0.12% | 65,925 |
| Sep 19, 2025 | 24.53 | 24.79 | 24.38 | 24.42 | 24.28 | -0.16% | 48,366 |
| Sep 18, 2025 | 24.53 | 24.67 | 24.45 | 24.46 | 24.32 | -0.37% | 90,339 |
| Sep 17, 2025 | 24.50 | 24.60 | 24.42 | 24.55 | 24.40 | 0.53% | 42,109 |
| Sep 16, 2025 | 24.41 | 24.50 | 24.41 | 24.42 | 24.28 | -0.12% | 51,996 |
| Sep 15, 2025 | 24.57 | 24.61 | 24.41 | 24.45 | 24.31 | -0.73% | 96,418 |
| Sep 12, 2025 | 24.65 | 24.73 | 24.57 | 24.63 | 24.48 | -0.40% | 46,652 |
| Sep 11, 2025 | 24.96 | 24.96 | 24.66 | 24.73 | 24.45 | -0.80% | 74,017 |
| Sep 10, 2025 | 24.78 | 25.00 | 24.65 | 24.93 | 24.65 | 0.61% | 88,498 |
| Sep 9, 2025 | 24.78 | 24.82 | 24.60 | 24.78 | 24.50 | 0.36% | 124,841 |
| Sep 8, 2025 | 24.73 | 24.76 | 24.66 | 24.69 | 24.41 | 0.12% | 32,869 |
| Sep 5, 2025 | 24.82 | 24.92 | 24.46 | 24.66 | 24.38 | -0.60% | 47,862 |
| Sep 4, 2025 | 24.59 | 24.96 | 24.49 | 24.81 | 24.53 | 1.31% | 86,901 |
| Sep 3, 2025 | 24.54 | 24.80 | 24.46 | 24.49 | 24.21 | -0.45% | 58,517 |
| Sep 2, 2025 | 24.70 | 24.78 | 24.54 | 24.60 | 24.32 | -0.36% | 120,379 |
| Aug 29, 2025 | 24.59 | 24.74 | 24.53 | 24.69 | 24.41 | 0.78% | 57,317 |
| Aug 28, 2025 | 24.41 | 24.59 | 24.20 | 24.50 | 24.22 | 0.57% | 50,019 |
| Aug 27, 2025 | 24.51 | 24.64 | 24.36 | 24.36 | 24.09 | -0.65% | 50,963 |
| Aug 26, 2025 | 24.40 | 24.70 | 24.40 | 24.52 | 24.24 | -0.08% | 77,814 |
| Aug 25, 2025 | 24.48 | 24.57 | 24.30 | 24.54 | 24.26 | 0.99% | 48,491 |
| Aug 22, 2025 | 24.33 | 24.50 | 24.24 | 24.30 | 24.03 | 0.79% | 78,318 |
| Aug 21, 2025 | 24.29 | 24.33 | 24.08 | 24.11 | 23.84 | -0.33% | 60,939 |
| Aug 20, 2025 | 24.20 | 24.39 | 24.06 | 24.19 | 23.92 | - | 41,109 |