Skip to main content
PIMCO Dynamic Income Strategy Fund (PDX)
NYSE: PDX · Real-Time Price · USD
25.05
+0.30 (1.21%)
Feb 28, 2025, 12:36 PM EST - Market open

PDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202524.7324.8424.6024.7524.750.28%76,557
Feb 26, 202524.7524.8224.5224.6824.680.08%71,356
Feb 25, 202524.6024.7524.3524.6624.66-0.16%142,532
Feb 24, 202524.9725.0924.6524.7024.70-1.40%100,490
Feb 21, 202525.5525.7224.8625.0525.05-1.76%81,595
Feb 20, 202525.3225.5625.1325.5025.50-0.70%47,471
Feb 19, 202525.8525.9925.2125.6825.68-0.66%66,086
Feb 18, 202525.2725.9825.2725.8525.853.40%78,087
Feb 14, 202524.6425.4124.5925.0025.001.79%135,133
Feb 13, 202524.7124.8724.5124.5624.56-0.57%111,423
Feb 12, 202524.8424.9024.6724.7024.57-0.68%103,926
Feb 11, 202524.8225.1324.7924.8724.740.08%156,684
Feb 10, 202524.7725.3924.7524.8524.720.36%264,138
Feb 7, 202525.1925.3224.6724.7624.63-1.63%297,494
Feb 6, 202526.0326.2624.9625.1725.03-3.64%262,508
Feb 5, 202526.5926.5925.9926.1225.98-0.50%170,221
Feb 4, 202526.5126.7026.2226.2526.11-0.19%220,808
Feb 3, 202526.1226.5025.8226.3026.160.69%224,631
Jan 31, 202526.2526.4926.0526.1225.980.31%200,613
Jan 30, 202525.6326.7225.5526.0425.902.16%347,983
Jan 29, 202525.5025.8525.3725.4925.350.67%238,327
Jan 28, 202525.1925.5524.6525.3225.182.10%489,938
Jan 27, 202527.0027.0024.7524.8024.67-8.79%643,383
Jan 24, 202528.4328.4326.9127.1927.04-3.41%449,457
Jan 23, 202527.7228.7327.7228.1528.001.92%322,900
Jan 22, 202527.2628.8427.0427.6227.47-13.04%897,543
Jan 21, 202532.3932.8831.3131.7631.59-0.75%348,822
Jan 17, 202531.2532.1630.7332.0031.833.33%210,419
Jan 16, 202531.5132.0030.7730.9730.80-3.19%570,426
Jan 15, 202532.1032.6531.8831.9931.820.38%543,694
Jan 14, 202531.5332.1430.7431.8731.705.36%1,121,259
Jan 13, 202526.0631.2926.0530.2530.0917.52%3,942,809
Jan 10, 202525.8625.9025.7425.7425.49-0.81%150,223
Jan 8, 202525.8926.0425.7925.9525.700.15%65,050
Jan 7, 202525.8526.0925.8125.9125.660.12%97,046
Jan 6, 202526.2926.4025.7325.8825.63-1.56%145,830
Jan 3, 202526.4526.6026.1726.2926.030.92%172,572
Jan 2, 202526.4926.4925.9626.0525.80-0.31%136,890
Dec 31, 202426.1526.4226.0626.1325.88-0.38%112,121
Dec 30, 202426.2426.3726.0126.2325.97-0.83%98,587
Dec 27, 202426.8526.8926.2226.4525.83-1.49%227,281
Dec 26, 202426.9627.0426.6826.8526.22-0.44%193,368
Dec 24, 202426.2227.0326.0426.9726.342.55%134,707
Dec 23, 202425.7026.4425.6026.3025.683.18%171,274
Dec 20, 202424.4725.5624.4725.4924.894.51%167,954
Dec 19, 202425.1425.1524.3624.3923.82-2.05%137,483
Dec 18, 202425.1925.5024.9024.9024.31-1.27%120,448
Dec 17, 202425.4125.5624.9125.2224.63-1.37%160,645
Dec 16, 202426.4826.4825.5625.5724.97-2.63%107,705
Dec 13, 202426.6026.7226.1426.2625.64-1.46%86,728
Dec 12, 202426.7826.8926.5126.6526.02-1.08%106,053
Dec 11, 202426.7527.1726.6226.9426.191.16%126,635
Dec 10, 202426.6626.8926.6126.6325.89-0.45%94,662
Dec 9, 202426.8226.8226.6226.7526.010.53%79,450
Dec 6, 202426.5026.6726.5026.6125.87-0.11%45,997
Dec 5, 202426.6126.7526.2026.6425.90-0.56%110,809
Dec 4, 202426.7826.9026.6226.7926.050.04%115,828
Dec 3, 202426.9026.9826.7226.7826.04-0.63%108,013
Dec 2, 202427.2327.3226.6826.9526.20-0.19%104,508
Nov 29, 202426.8027.0926.7027.0026.251.24%114,872
Nov 27, 202426.6826.8726.5026.6725.930.60%109,217
Nov 26, 202426.5926.8326.4126.5125.78-0.38%101,843
Nov 25, 202426.7526.8226.4426.6125.87-0.52%137,921
Nov 22, 202426.0926.7526.0926.7526.012.22%232,439
Nov 21, 202426.3426.3526.1526.1725.45-0.65%98,131
Nov 20, 202425.9826.4925.9126.3425.611.39%339,955
Nov 19, 202425.9426.0825.7525.9825.260.54%126,511
Nov 18, 202425.8326.0625.7525.8425.131.06%278,094
Nov 15, 202424.9625.6024.7525.5724.862.40%183,215
Nov 14, 202424.4625.0224.4624.9724.282.25%193,417
Nov 13, 202424.5124.6124.3724.4223.74-0.04%58,754
Nov 12, 202424.6424.6424.4024.4323.75-0.73%48,078
Nov 11, 202424.8625.1624.6124.6123.82-1.01%64,141
Nov 8, 202424.4425.1324.3124.8624.061.64%160,642
Nov 7, 202423.8124.5023.8124.4623.672.34%96,547
Nov 6, 202423.5124.0023.4023.9023.132.49%84,674
Nov 5, 202423.2523.3523.2523.3222.570.43%47,921
Nov 4, 202423.2623.4023.1423.2222.47-0.21%59,626
Nov 1, 202423.2323.3923.1923.2722.520.91%71,337
Oct 31, 202423.0423.1122.9723.0622.320.22%55,754
Oct 30, 202423.1123.2022.9623.0122.27-0.82%89,875
Oct 29, 202423.2323.2623.1123.2022.45-58,794
Oct 28, 202423.1923.3223.1623.2022.45-0.30%37,090
Oct 25, 202423.3923.3923.1423.2722.52-80,731
Oct 24, 202423.2423.4323.2023.2722.520.30%70,695
Oct 23, 202423.3723.4923.0823.2022.45-0.85%95,280
Oct 22, 202423.4423.6323.4023.4022.65-0.43%51,001
Oct 21, 202423.6423.6523.4623.5022.74-0.17%58,976
Oct 18, 202423.5523.6023.4623.5422.780.26%54,230
Oct 17, 202423.7223.7723.4023.4822.73-0.68%73,364
Oct 16, 202423.6923.8023.6223.6422.880.47%22,537
Oct 15, 202423.7223.7623.5223.5322.77-0.84%36,244
Oct 14, 202423.6823.8723.6623.7322.97-33,567
Oct 11, 202423.6323.9223.4023.7322.970.17%63,188
Oct 10, 202423.7223.9623.6723.6922.82-0.46%24,820
Oct 9, 202423.9624.0023.6523.8022.93-0.29%58,822
Oct 8, 202424.0524.0823.7023.8722.99-0.58%67,168
Oct 7, 202423.9724.1923.8524.0123.130.17%41,333
Oct 4, 202423.8024.1223.7823.9723.090.71%54,382
Oct 3, 202423.8423.9723.7723.8022.93-0.25%52,027