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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202522.1922.5822.1422.25-0.77%35,560
Oct 28, 202522.1822.3622.0122.0822.08-0.45%53,251
Oct 27, 202522.2522.3322.1422.1822.180.32%55,611
Oct 24, 202522.1622.4021.9222.1122.11-0.45%75,930
Oct 23, 202522.2422.4422.0822.2122.210.05%89,778
Oct 22, 202522.3022.4421.8722.2022.20-0.45%119,608
Oct 21, 202522.0322.3921.9622.3022.301.18%79,291
Oct 20, 202522.0622.1721.8422.0422.040.18%159,214
Oct 17, 202522.2822.3522.0022.0022.00-0.68%57,466
Oct 16, 202522.2822.4422.1022.1522.15-0.27%80,923
Oct 15, 202522.3122.5622.0122.2122.21-0.45%205,407
Oct 14, 202522.5122.5922.1222.3122.31-1.28%69,653
Oct 13, 202523.1023.2022.5822.6022.47-1.35%72,784
Oct 10, 202523.7623.8522.7522.9122.77-4.70%335,707
Oct 9, 202524.4024.4423.9924.0423.90-1.11%58,355
Oct 8, 202524.4824.5924.3124.3124.17-0.94%61,183
Oct 7, 202524.6024.7424.5024.5424.39-0.20%31,316
Oct 6, 202524.5724.9724.5024.5924.44-93,861
Oct 3, 202524.8524.9524.5724.5924.44-0.97%45,424
Oct 2, 202525.0125.1424.8324.8324.68-0.72%59,061
Oct 1, 202524.9925.0524.8825.0124.860.32%66,274
Sep 30, 202524.9725.0824.8624.9324.78-0.16%66,648
Sep 29, 202525.1825.2024.8124.9724.82-0.72%78,495
Sep 26, 202524.8125.2124.7725.1525.001.53%91,556
Sep 25, 202524.5024.8624.4824.7724.621.02%80,310
Sep 24, 202524.6224.7324.3824.5224.37-0.16%79,200
Sep 23, 202524.5924.6224.4724.5624.410.45%51,328
Sep 22, 202524.4224.5924.3624.4524.310.12%65,925
Sep 19, 202524.5324.7924.3824.4224.28-0.16%48,366
Sep 18, 202524.5324.6724.4524.4624.32-0.37%90,339
Sep 17, 202524.5024.6024.4224.5524.400.53%42,109
Sep 16, 202524.4124.5024.4124.4224.28-0.12%51,996
Sep 15, 202524.5724.6124.4124.4524.31-0.73%96,418
Sep 12, 202524.6524.7324.5724.6324.48-0.40%46,652
Sep 11, 202524.9624.9624.6624.7324.45-0.80%74,017
Sep 10, 202524.7825.0024.6524.9324.650.61%88,498
Sep 9, 202524.7824.8224.6024.7824.500.36%124,841
Sep 8, 202524.7324.7624.6624.6924.410.12%32,869
Sep 5, 202524.8224.9224.4624.6624.38-0.60%47,862
Sep 4, 202524.5924.9624.4924.8124.531.31%86,901
Sep 3, 202524.5424.8024.4624.4924.21-0.45%58,517
Sep 2, 202524.7024.7824.5424.6024.32-0.36%120,379
Aug 29, 202524.5924.7424.5324.6924.410.78%57,317
Aug 28, 202524.4124.5924.2024.5024.220.57%50,019
Aug 27, 202524.5124.6424.3624.3624.09-0.65%50,963
Aug 26, 202524.4024.7024.4024.5224.24-0.08%77,814
Aug 25, 202524.4824.5724.3024.5424.260.99%48,491
Aug 22, 202524.3324.5024.2424.3024.030.79%78,318
Aug 21, 202524.2924.3324.0824.1123.84-0.33%60,939
Aug 20, 202524.2024.3924.0624.1923.92-41,109