PIMCO Dynamic Income Strategy Fund (PDX)
NYSE: PDX · Real-Time Price · USD
21.31
0.00 (0.00%)
Nov 24, 2025, 4:00 PM EST - Market closed
PDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 21.42 | 21.48 | 21.11 | 21.31 | - | - | 114,150 |
| Nov 21, 2025 | 21.62 | 21.79 | 21.31 | 21.31 | 21.31 | -1.34% | 365,664 |
| Nov 20, 2025 | 21.62 | 21.98 | 21.55 | 21.60 | 21.60 | 0.09% | 83,993 |
| Nov 19, 2025 | 21.73 | 21.95 | 21.51 | 21.58 | 21.58 | -0.55% | 65,308 |
| Nov 18, 2025 | 21.51 | 22.04 | 21.44 | 21.70 | 21.70 | 1.02% | 85,376 |
| Nov 17, 2025 | 21.75 | 21.75 | 21.44 | 21.48 | 21.48 | -1.15% | 138,589 |
| Nov 14, 2025 | 21.60 | 21.80 | 21.55 | 21.73 | 21.73 | - | 68,445 |
| Nov 13, 2025 | 22.16 | 22.16 | 21.73 | 21.73 | 21.60 | -1.59% | 76,012 |
| Nov 12, 2025 | 21.82 | 22.14 | 21.82 | 22.08 | 21.94 | 1.05% | 109,335 |
| Nov 11, 2025 | 21.96 | 22.09 | 21.76 | 21.85 | 21.72 | -1.49% | 127,778 |
| Nov 10, 2025 | 22.14 | 22.29 | 22.01 | 22.18 | 22.04 | 1.05% | 73,763 |
| Nov 7, 2025 | 21.86 | 21.97 | 21.50 | 21.95 | 21.82 | 0.46% | 111,348 |
| Nov 6, 2025 | 22.18 | 22.20 | 21.85 | 21.85 | 21.72 | -1.04% | 44,989 |
| Nov 5, 2025 | 22.33 | 22.34 | 22.00 | 22.08 | 21.94 | -0.99% | 148,413 |
| Nov 4, 2025 | 22.29 | 22.52 | 22.15 | 22.30 | 22.16 | -0.40% | 82,413 |
| Nov 3, 2025 | 22.40 | 22.50 | 22.29 | 22.39 | 22.25 | 0.45% | 51,388 |
| Oct 31, 2025 | 22.20 | 22.59 | 22.20 | 22.29 | 22.15 | 0.91% | 83,715 |
| Oct 30, 2025 | 22.10 | 22.25 | 22.07 | 22.09 | 21.95 | -0.76% | 39,759 |
| Oct 29, 2025 | 22.19 | 22.58 | 22.14 | 22.26 | 22.12 | 0.82% | 62,336 |
| Oct 28, 2025 | 22.18 | 22.36 | 22.01 | 22.08 | 21.94 | -0.45% | 53,251 |
| Oct 27, 2025 | 22.25 | 22.33 | 22.14 | 22.18 | 22.04 | 0.32% | 55,611 |
| Oct 24, 2025 | 22.16 | 22.40 | 21.92 | 22.11 | 21.97 | -0.45% | 75,930 |
| Oct 23, 2025 | 22.24 | 22.44 | 22.08 | 22.21 | 22.07 | 0.05% | 89,778 |
| Oct 22, 2025 | 22.30 | 22.44 | 21.87 | 22.20 | 22.06 | -0.45% | 119,608 |
| Oct 21, 2025 | 22.03 | 22.39 | 21.96 | 22.30 | 22.16 | 1.18% | 79,291 |
| Oct 20, 2025 | 22.06 | 22.17 | 21.84 | 22.04 | 21.90 | 0.18% | 159,214 |
| Oct 17, 2025 | 22.28 | 22.35 | 22.00 | 22.00 | 21.86 | -0.68% | 57,466 |
| Oct 16, 2025 | 22.28 | 22.44 | 22.10 | 22.15 | 22.01 | -0.27% | 80,923 |
| Oct 15, 2025 | 22.31 | 22.56 | 22.01 | 22.21 | 22.07 | -0.45% | 205,407 |
| Oct 14, 2025 | 22.51 | 22.59 | 22.12 | 22.31 | 22.17 | -1.28% | 69,653 |
| Oct 13, 2025 | 23.10 | 23.20 | 22.58 | 22.60 | 22.33 | -1.35% | 72,784 |
| Oct 10, 2025 | 23.76 | 23.85 | 22.75 | 22.91 | 22.63 | -4.70% | 335,707 |
| Oct 9, 2025 | 24.40 | 24.44 | 23.99 | 24.04 | 23.75 | -1.11% | 58,355 |
| Oct 8, 2025 | 24.48 | 24.59 | 24.31 | 24.31 | 24.02 | -0.94% | 61,183 |
| Oct 7, 2025 | 24.60 | 24.74 | 24.50 | 24.54 | 24.25 | -0.20% | 31,316 |
| Oct 6, 2025 | 24.57 | 24.97 | 24.50 | 24.59 | 24.29 | - | 93,861 |
| Oct 3, 2025 | 24.85 | 24.95 | 24.57 | 24.59 | 24.29 | -0.97% | 45,424 |
| Oct 2, 2025 | 25.01 | 25.14 | 24.83 | 24.83 | 24.53 | -0.72% | 59,061 |
| Oct 1, 2025 | 24.99 | 25.05 | 24.88 | 25.01 | 24.71 | 0.32% | 66,274 |
| Sep 30, 2025 | 24.97 | 25.08 | 24.86 | 24.93 | 24.63 | -0.16% | 66,648 |
| Sep 29, 2025 | 25.18 | 25.20 | 24.81 | 24.97 | 24.67 | -0.72% | 78,495 |
| Sep 26, 2025 | 24.81 | 25.21 | 24.77 | 25.15 | 24.85 | 1.53% | 91,556 |
| Sep 25, 2025 | 24.50 | 24.86 | 24.48 | 24.77 | 24.47 | 1.02% | 80,310 |
| Sep 24, 2025 | 24.62 | 24.73 | 24.38 | 24.52 | 24.23 | -0.16% | 79,200 |
| Sep 23, 2025 | 24.59 | 24.62 | 24.47 | 24.56 | 24.27 | 0.45% | 51,328 |
| Sep 22, 2025 | 24.42 | 24.59 | 24.36 | 24.45 | 24.16 | 0.12% | 65,925 |
| Sep 19, 2025 | 24.53 | 24.79 | 24.38 | 24.42 | 24.13 | -0.16% | 48,366 |
| Sep 18, 2025 | 24.53 | 24.67 | 24.45 | 24.46 | 24.17 | -0.37% | 90,339 |
| Sep 17, 2025 | 24.50 | 24.60 | 24.42 | 24.55 | 24.26 | 0.53% | 42,109 |
| Sep 16, 2025 | 24.41 | 24.50 | 24.41 | 24.42 | 24.13 | -0.12% | 51,996 |