PIMCO Dynamic Income Strategy Fund (PDX)
NYSE: PDX · Real-Time Price · USD
24.31
-0.23 (-0.94%)
At close: Oct 8, 2025, 4:00 PM EDT
24.31
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
PDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 24.48 | 24.59 | 24.32 | 24.36 | - | -0.73% | 49,219 |
| Oct 7, 2025 | 24.60 | 24.74 | 24.50 | 24.54 | 24.54 | -0.20% | 31,316 |
| Oct 6, 2025 | 24.57 | 24.97 | 24.50 | 24.59 | 24.59 | - | 93,861 |
| Oct 3, 2025 | 24.85 | 24.95 | 24.57 | 24.59 | 24.59 | -0.97% | 45,424 |
| Oct 2, 2025 | 25.01 | 25.14 | 24.83 | 24.83 | 24.83 | -0.72% | 59,061 |
| Oct 1, 2025 | 24.99 | 25.05 | 24.88 | 25.01 | 25.01 | 0.32% | 66,274 |
| Sep 30, 2025 | 24.97 | 25.08 | 24.86 | 24.93 | 24.93 | -0.16% | 66,648 |
| Sep 29, 2025 | 25.18 | 25.20 | 24.81 | 24.97 | 24.97 | -0.72% | 78,495 |
| Sep 26, 2025 | 24.81 | 25.21 | 24.77 | 25.15 | 25.15 | 1.53% | 91,556 |
| Sep 25, 2025 | 24.50 | 24.86 | 24.48 | 24.77 | 24.77 | 1.02% | 80,310 |
| Sep 24, 2025 | 24.62 | 24.73 | 24.38 | 24.52 | 24.52 | -0.16% | 79,200 |
| Sep 23, 2025 | 24.59 | 24.62 | 24.47 | 24.56 | 24.56 | 0.45% | 51,328 |
| Sep 22, 2025 | 24.42 | 24.59 | 24.36 | 24.45 | 24.45 | 0.12% | 65,925 |
| Sep 19, 2025 | 24.53 | 24.79 | 24.38 | 24.42 | 24.42 | -0.16% | 48,366 |
| Sep 18, 2025 | 24.53 | 24.67 | 24.45 | 24.46 | 24.46 | -0.37% | 90,339 |
| Sep 17, 2025 | 24.50 | 24.60 | 24.42 | 24.55 | 24.55 | 0.53% | 42,109 |
| Sep 16, 2025 | 24.41 | 24.50 | 24.41 | 24.42 | 24.42 | -0.12% | 51,996 |
| Sep 15, 2025 | 24.57 | 24.61 | 24.41 | 24.45 | 24.45 | -0.73% | 96,418 |
| Sep 12, 2025 | 24.65 | 24.73 | 24.57 | 24.63 | 24.63 | -0.40% | 46,652 |
| Sep 11, 2025 | 24.96 | 24.96 | 24.66 | 24.73 | 24.60 | -0.80% | 74,017 |
| Sep 10, 2025 | 24.78 | 25.00 | 24.65 | 24.93 | 24.80 | 0.61% | 88,498 |
| Sep 9, 2025 | 24.78 | 24.82 | 24.60 | 24.78 | 24.65 | 0.36% | 124,841 |
| Sep 8, 2025 | 24.73 | 24.76 | 24.66 | 24.69 | 24.56 | 0.12% | 32,869 |
| Sep 5, 2025 | 24.82 | 24.92 | 24.46 | 24.66 | 24.53 | -0.60% | 47,862 |
| Sep 4, 2025 | 24.59 | 24.96 | 24.49 | 24.81 | 24.68 | 1.31% | 86,901 |
| Sep 3, 2025 | 24.54 | 24.80 | 24.46 | 24.49 | 24.36 | -0.45% | 58,517 |
| Sep 2, 2025 | 24.70 | 24.78 | 24.54 | 24.60 | 24.47 | -0.36% | 120,379 |
| Aug 29, 2025 | 24.59 | 24.74 | 24.53 | 24.69 | 24.56 | 0.78% | 57,317 |
| Aug 28, 2025 | 24.41 | 24.59 | 24.20 | 24.50 | 24.37 | 0.57% | 50,019 |
| Aug 27, 2025 | 24.51 | 24.64 | 24.36 | 24.36 | 24.23 | -0.65% | 50,963 |
| Aug 26, 2025 | 24.40 | 24.70 | 24.40 | 24.52 | 24.39 | -0.08% | 77,814 |
| Aug 25, 2025 | 24.48 | 24.57 | 24.30 | 24.54 | 24.41 | 0.99% | 48,491 |
| Aug 22, 2025 | 24.33 | 24.50 | 24.24 | 24.30 | 24.17 | 0.79% | 78,318 |
| Aug 21, 2025 | 24.29 | 24.33 | 24.08 | 24.11 | 23.98 | -0.33% | 60,939 |
| Aug 20, 2025 | 24.20 | 24.39 | 24.06 | 24.19 | 24.06 | - | 41,109 |
| Aug 19, 2025 | 24.35 | 24.37 | 24.09 | 24.19 | 24.06 | -0.25% | 49,349 |
| Aug 18, 2025 | 24.37 | 24.38 | 24.11 | 24.25 | 24.12 | -0.12% | 62,651 |
| Aug 15, 2025 | 24.36 | 24.48 | 24.25 | 24.28 | 24.15 | 0.12% | 38,967 |
| Aug 14, 2025 | 24.28 | 24.47 | 24.19 | 24.25 | 24.12 | -0.29% | 69,796 |
| Aug 13, 2025 | 24.21 | 24.57 | 24.21 | 24.32 | 24.19 | 0.83% | 59,617 |
| Aug 12, 2025 | 24.24 | 24.27 | 23.93 | 24.12 | 23.99 | 0.21% | 70,015 |
| Aug 11, 2025 | 24.40 | 24.40 | 24.02 | 24.07 | 23.94 | -1.59% | 41,775 |
| Aug 8, 2025 | 24.60 | 24.76 | 24.40 | 24.46 | 24.19 | -0.45% | 41,094 |
| Aug 7, 2025 | 24.65 | 24.75 | 24.47 | 24.57 | 24.30 | 0.20% | 97,761 |
| Aug 6, 2025 | 24.74 | 24.78 | 24.51 | 24.52 | 24.25 | -0.33% | 38,470 |
| Aug 5, 2025 | 24.77 | 24.78 | 24.45 | 24.60 | 24.33 | -0.69% | 97,237 |
| Aug 4, 2025 | 24.40 | 24.98 | 24.40 | 24.77 | 24.50 | 1.18% | 96,568 |
| Aug 1, 2025 | 24.79 | 24.88 | 24.32 | 24.48 | 24.21 | -1.37% | 97,365 |
| Jul 31, 2025 | 24.76 | 24.88 | 24.46 | 24.82 | 24.55 | 0.28% | 84,477 |
| Jul 30, 2025 | 24.80 | 24.81 | 24.53 | 24.75 | 24.48 | -0.20% | 83,734 |