PIMCO Dynamic Income Strategy Fund (PDX)
NYSE: PDX · Real-Time Price · USD
20.57
-0.01 (-0.05%)
At close: Mar 6, 2026, 4:00 PM EST
20.57
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:10 PM EST
PDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.74 | 20.74 | 20.51 | 20.57 | 20.57 | -0.05% | 234,742 |
| Mar 5, 2026 | 20.36 | 20.75 | 20.36 | 20.58 | 20.58 | 0.44% | 190,926 |
| Mar 4, 2026 | 20.53 | 20.74 | 20.27 | 20.49 | 20.49 | -0.29% | 147,454 |
| Mar 3, 2026 | 20.75 | 20.75 | 20.34 | 20.55 | 20.55 | 0.34% | 223,893 |
| Mar 2, 2026 | 20.60 | 20.79 | 20.38 | 20.48 | 20.48 | 1.39% | 182,555 |
| Feb 27, 2026 | 20.06 | 20.20 | 19.90 | 20.20 | 20.20 | 0.65% | 146,900 |
| Feb 26, 2026 | 20.04 | 20.17 | 20.01 | 20.07 | 20.07 | 0.05% | 87,984 |
| Feb 25, 2026 | 20.10 | 20.14 | 20.01 | 20.06 | 20.06 | -0.15% | 109,737 |
| Feb 24, 2026 | 20.12 | 20.24 | 20.01 | 20.09 | 20.09 | -0.89% | 134,466 |
| Feb 23, 2026 | 20.31 | 20.36 | 20.15 | 20.27 | 20.27 | -0.64% | 136,571 |
| Feb 20, 2026 | 20.37 | 20.44 | 20.24 | 20.40 | 20.40 | 0.39% | 80,513 |
| Feb 19, 2026 | 20.18 | 20.42 | 20.16 | 20.32 | 20.32 | 0.79% | 89,818 |
| Feb 18, 2026 | 20.02 | 20.20 | 20.02 | 20.16 | 20.16 | 0.85% | 104,929 |
| Feb 17, 2026 | 20.06 | 20.19 | 19.91 | 19.99 | 19.99 | -0.60% | 82,845 |
| Feb 13, 2026 | 20.10 | 20.12 | 20.04 | 20.11 | 20.11 | 0.35% | 199,135 |
| Feb 12, 2026 | 20.19 | 20.25 | 20.03 | 20.04 | 20.04 | -1.67% | 115,635 |
| Feb 11, 2026 | 20.30 | 20.44 | 20.28 | 20.38 | 20.25 | 0.74% | 67,820 |
| Feb 10, 2026 | 20.22 | 20.38 | 20.12 | 20.23 | 20.10 | -0.25% | 145,333 |
| Feb 9, 2026 | 20.20 | 20.36 | 20.20 | 20.28 | 20.15 | -0.10% | 114,542 |
| Feb 6, 2026 | 20.00 | 20.34 | 20.00 | 20.30 | 20.17 | 1.50% | 161,792 |
| Feb 5, 2026 | 20.17 | 20.17 | 19.97 | 20.00 | 19.87 | -1.04% | 84,463 |
| Feb 4, 2026 | 20.13 | 20.25 | 19.97 | 20.21 | 20.08 | 0.30% | 84,199 |
| Feb 3, 2026 | 19.89 | 20.22 | 19.89 | 20.15 | 20.02 | 1.46% | 114,381 |
| Feb 2, 2026 | 20.16 | 20.33 | 19.86 | 19.86 | 19.73 | -1.49% | 129,922 |
| Jan 30, 2026 | 20.30 | 20.36 | 19.92 | 20.16 | 20.03 | 0.10% | 143,990 |
| Jan 29, 2026 | 20.18 | 20.18 | 19.91 | 20.14 | 20.01 | 0.75% | 153,029 |
| Jan 28, 2026 | 19.85 | 20.10 | 19.85 | 19.99 | 19.86 | 0.20% | 163,796 |
| Jan 27, 2026 | 19.71 | 20.19 | 19.71 | 19.95 | 19.82 | 0.81% | 415,795 |
| Jan 26, 2026 | 20.03 | 20.03 | 19.75 | 19.79 | 19.66 | -0.60% | 209,370 |
| Jan 23, 2026 | 19.85 | 20.02 | 19.80 | 19.91 | 19.78 | 0.45% | 262,504 |
| Jan 22, 2026 | 19.79 | 20.07 | 19.75 | 19.82 | 19.69 | 1.33% | 244,491 |
| Jan 21, 2026 | 19.63 | 19.80 | 19.51 | 19.56 | 19.43 | -0.25% | 237,923 |
| Jan 20, 2026 | 19.72 | 19.74 | 19.22 | 19.61 | 19.48 | -0.56% | 277,813 |
| Jan 16, 2026 | 19.72 | 19.80 | 19.60 | 19.72 | 19.59 | -0.35% | 156,996 |
| Jan 15, 2026 | 19.90 | 20.15 | 19.73 | 19.79 | 19.66 | -0.70% | 126,997 |
| Jan 14, 2026 | 19.78 | 20.20 | 19.70 | 19.93 | 19.80 | 0.86% | 644,494 |
| Jan 13, 2026 | 19.88 | 20.17 | 19.55 | 19.76 | 19.63 | 0.61% | 781,555 |
| Jan 12, 2026 | 19.28 | 19.80 | 19.28 | 19.64 | 19.38 | 1.50% | 500,705 |
| Jan 9, 2026 | 19.24 | 19.38 | 19.23 | 19.35 | 19.09 | 0.73% | 110,281 |
| Jan 8, 2026 | 18.84 | 19.24 | 18.81 | 19.21 | 18.95 | 1.53% | 230,911 |
| Jan 7, 2026 | 19.10 | 19.10 | 18.81 | 18.92 | 18.67 | -0.42% | 150,899 |
| Jan 6, 2026 | 19.00 | 19.25 | 18.95 | 19.00 | 18.75 | -0.37% | 151,129 |
| Jan 5, 2026 | 19.10 | 19.29 | 18.85 | 19.07 | 18.82 | 0.58% | 255,640 |
| Jan 2, 2026 | 19.02 | 19.14 | 18.80 | 18.96 | 18.71 | 0.96% | 157,214 |
| Dec 31, 2025 | 18.59 | 18.94 | 18.59 | 18.78 | 18.53 | 0.54% | 284,428 |
| Dec 30, 2025 | 18.60 | 18.82 | 18.55 | 18.68 | 18.43 | 0.86% | 382,630 |
| Dec 29, 2025 | 18.66 | 18.84 | 18.47 | 18.52 | 18.27 | -13.58% | 637,123 |
| Dec 26, 2025 | 21.62 | 21.63 | 21.38 | 21.43 | 18.21 | -0.46% | 353,332 |
| Dec 24, 2025 | 21.62 | 21.73 | 21.50 | 21.53 | 18.30 | -0.23% | 255,809 |
| Dec 23, 2025 | 21.68 | 21.85 | 21.39 | 21.58 | 18.34 | -0.14% | 470,145 |