Skip to main content
PIMCO Dynamic Income Strategy Fund (PDX)
NYSE: PDX · Real-Time Price · USD
24.77
+0.23 (0.94%)
Apr 1, 2025, 2:18 PM EDT - Market open

PDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202524.5924.9924.4024.96-1.69%103,441
Mar 31, 202524.2724.5424.1224.5424.541.91%144,754
Mar 28, 202524.1124.4724.0024.0824.080.54%222,182
Mar 27, 202524.0824.2623.7023.9523.95-0.29%70,486
Mar 26, 202524.2524.4524.0124.0224.02-0.66%58,263
Mar 25, 202524.4224.5224.1824.1824.18-0.45%99,468
Mar 24, 202523.9624.4023.8024.2924.292.19%53,934
Mar 21, 202524.0824.0823.4923.7723.77-0.46%100,523
Mar 20, 202524.1324.1923.7923.8823.88-0.42%32,378
Mar 19, 202523.6624.1023.6623.9823.980.55%114,446
Mar 18, 202524.0324.1723.5523.8523.85-1.12%40,739
Mar 17, 202523.8824.2223.8824.1224.120.88%52,212
Mar 14, 202523.3024.1123.3023.9123.912.40%83,011
Mar 13, 202523.0423.6623.0423.3523.351.08%75,751
Mar 12, 202523.1323.2022.8323.1022.970.52%89,271
Mar 11, 202522.7123.1922.5322.9822.850.88%86,742
Mar 10, 202523.1123.2222.7822.7822.65-1.94%86,821
Mar 7, 202522.9823.3622.9723.2323.10-0.43%90,694
Mar 6, 202524.0924.0923.0723.3323.20-4.85%221,856
Mar 5, 202524.3124.5324.0624.5224.380.86%71,826
Mar 4, 202524.6124.6524.0624.3124.17-1.98%71,314
Mar 3, 202525.4825.6124.6824.8024.66-1.59%111,074
Feb 28, 202524.9725.2724.8625.2025.061.82%96,987
Feb 27, 202524.7324.8424.6024.7524.610.28%76,557
Feb 26, 202524.7524.8224.5224.6824.540.08%71,356
Feb 25, 202524.6024.7524.3524.6624.52-0.16%142,532
Feb 24, 202524.9725.0924.6524.7024.56-1.40%100,490
Feb 21, 202525.5525.7224.8625.0524.91-1.76%81,595
Feb 20, 202525.3225.5625.1325.5025.36-0.70%47,471
Feb 19, 202525.8525.9925.2125.6825.53-0.66%66,086
Feb 18, 202525.2725.9825.2725.8525.703.40%78,087
Feb 14, 202524.6425.4124.5925.0024.861.79%135,133
Feb 13, 202524.7124.8724.5124.5624.42-0.57%111,423
Feb 12, 202524.8424.9024.6724.7024.43-0.68%103,926
Feb 11, 202524.8225.1324.7924.8724.600.08%156,684
Feb 10, 202524.7725.3924.7524.8524.580.36%264,138
Feb 7, 202525.1925.3224.6724.7624.49-1.63%297,494
Feb 6, 202526.0326.2624.9625.1724.89-3.64%262,508
Feb 5, 202526.5926.5925.9926.1225.83-0.50%170,221
Feb 4, 202526.5126.7026.2226.2525.96-0.19%220,808
Feb 3, 202526.1226.5025.8226.3026.010.69%224,631
Jan 31, 202526.2526.4926.0526.1225.830.31%200,613
Jan 30, 202525.6326.7225.5526.0425.752.16%347,983
Jan 29, 202525.5025.8525.3725.4925.210.67%238,327
Jan 28, 202525.1925.5524.6525.3225.042.10%489,938
Jan 27, 202527.0027.0024.7524.8024.53-8.79%643,383
Jan 24, 202528.4328.4326.9127.1926.89-3.41%449,457
Jan 23, 202527.7228.7327.7228.1527.841.92%322,900
Jan 22, 202527.2628.8427.0427.6227.32-13.04%897,543
Jan 21, 202532.3932.8831.3131.7631.41-0.75%348,822