Skip to main content
logo
PIMCO Dynamic Income Strategy Fund (PDX)
NYSE: PDX · Real-Time Price · USD
24.75
-0.05 (-0.20%)
Jul 30, 2025, 4:00 PM - Market closed

PDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202524.8024.8124.5324.7524.75-0.20%83,729
Jul 29, 202524.6125.2224.2724.8024.801.27%127,208
Jul 28, 202524.4724.6424.0924.4924.491.28%112,531
Jul 25, 202524.3524.5024.0824.1824.18-0.17%78,950
Jul 24, 202524.3124.5024.2224.2224.22-0.66%73,710
Jul 23, 202524.4024.5724.3424.3824.38-71,513
Jul 22, 202524.5524.7424.3524.3824.38-0.81%55,713
Jul 21, 202524.6424.8424.4924.5824.580.37%78,222
Jul 18, 202525.2125.2924.4124.4924.49-2.55%210,388
Jul 17, 202525.0025.2524.8825.1325.130.64%90,791
Jul 16, 202524.8425.0524.7924.9724.970.69%48,946
Jul 15, 202525.0525.1024.8024.8024.80-1.20%84,169
Jul 14, 202524.9825.2524.9825.1025.100.84%70,674
Jul 11, 202524.9625.1724.8724.8924.89-0.40%69,953
Jul 10, 202524.6925.0924.6224.9924.861.34%59,739
Jul 9, 202524.5724.9124.4524.6624.530.78%77,481
Jul 8, 202524.6024.7424.2124.4724.34-0.53%80,372
Jul 7, 202524.8224.8924.4124.6024.47-0.81%42,360
Jul 3, 202524.8024.9224.6724.8024.670.12%13,208
Jul 2, 202524.6524.9124.5124.7724.640.86%60,820
Jul 1, 202524.6524.6524.3824.5624.43-0.37%86,995
Jun 30, 202524.6224.8124.4224.6524.520.12%88,404
Jun 27, 202524.6924.6924.4524.6224.49-0.04%52,480
Jun 26, 202524.3524.6924.3324.6324.501.11%64,388
Jun 25, 202524.3124.7124.2424.3624.23-0.37%84,731
Jun 24, 202524.6624.7024.3124.4524.32-1.21%91,888
Jun 23, 202524.8425.0524.5824.7524.62-0.36%109,119
Jun 20, 202524.8624.9424.7924.8424.710.24%87,542
Jun 18, 202524.9325.0924.6324.7824.65-0.48%84,411
Jun 17, 202525.0425.0924.6624.9024.77-41,477
Jun 16, 202525.0025.2524.6124.9024.770.12%70,006
Jun 13, 202524.8925.0024.6924.8724.740.57%156,149
Jun 12, 202524.6324.8824.4324.7324.600.41%57,229
Jun 11, 202524.5024.7824.4724.6324.370.53%69,636
Jun 10, 202524.1624.5024.1424.5024.242.08%138,759
Jun 9, 202524.1224.1523.8124.0023.74-0.33%109,316
Jun 6, 202524.0624.1223.9224.0823.82-0.04%79,273
Jun 5, 202524.2424.2423.7724.0923.830.37%70,756
Jun 4, 202523.7824.2523.7624.0023.740.80%122,485
Jun 3, 202523.2623.8523.0823.8123.563.30%187,923
Jun 2, 202523.4223.4822.8523.0522.80-0.86%175,280
May 30, 202523.2123.2522.8023.2523.000.82%80,413
May 29, 202523.3523.3522.8223.0622.81-0.30%68,461
May 28, 202523.2523.2522.9523.1322.880.09%77,698
May 27, 202523.1023.3322.8323.1122.861.49%127,924
May 23, 202522.2022.9222.0022.7722.532.57%173,527
May 22, 202522.0022.6421.8522.2021.960.59%61,577
May 21, 202522.2922.2921.8622.0721.84-0.68%43,128
May 20, 202522.1422.4022.0622.2221.980.50%76,482
May 19, 202522.1022.2622.0022.1121.87-0.63%61,412