Skip to main content
PIMCO Dynamic Income Strategy Fund (PDX)
NYSE: PDX · Real-Time Price · USD
25.08
-2.11 (-7.76%)
Jan 27, 2025, 2:19 PM EST - Market open

PDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 24, 202528.4328.4326.9127.1927.19-3.41%449,457
Jan 23, 202527.7228.7327.7228.1528.151.92%322,900
Jan 22, 202527.2628.8427.0427.6227.62-13.04%897,543
Jan 21, 202532.3932.8831.3131.7631.76-0.75%348,822
Jan 17, 202531.2532.1630.7332.0032.003.33%210,419
Jan 16, 202531.5132.0030.7730.9730.97-3.19%570,426
Jan 15, 202532.1032.6531.8831.9931.990.38%543,694
Jan 14, 202531.5332.1430.7431.8731.875.36%1,121,259
Jan 13, 202526.0631.2926.0530.2530.2517.52%3,942,809
Jan 10, 202525.8625.9025.7425.7425.63-0.81%150,223
Jan 8, 202525.8926.0425.7925.9525.840.15%65,050
Jan 7, 202525.8526.0925.8125.9125.800.12%97,046
Jan 6, 202526.2926.4025.7325.8825.77-1.56%145,830
Jan 3, 202526.4526.6026.1726.2926.180.92%172,572
Jan 2, 202526.4926.4925.9626.0525.94-0.31%136,890
Dec 31, 202426.1526.4226.0626.1326.02-0.38%112,121
Dec 30, 202426.2426.3726.0126.2326.12-0.83%98,587
Dec 27, 202426.8526.8926.2226.4525.97-1.49%227,281
Dec 26, 202426.9627.0426.6826.8526.36-0.44%193,368
Dec 24, 202426.2227.0326.0426.9726.482.55%134,707
Dec 23, 202425.7026.4425.6026.3025.823.18%171,274
Dec 20, 202424.4725.5624.4725.4925.034.51%167,954
Dec 19, 202425.1425.1524.3624.3923.95-2.05%137,483
Dec 18, 202425.1925.5024.9024.9024.45-1.27%120,448
Dec 17, 202425.4125.5624.9125.2224.76-1.37%160,645
Dec 16, 202426.4826.4825.5625.5725.10-2.63%107,705
Dec 13, 202426.6026.7226.1426.2625.78-1.46%86,728
Dec 12, 202426.7826.8926.5126.6526.16-1.08%106,053
Dec 11, 202426.7527.1726.6226.9426.341.16%126,635
Dec 10, 202426.6626.8926.6126.6326.03-0.45%94,662
Dec 9, 202426.8226.8226.6226.7526.150.53%79,450
Dec 6, 202426.5026.6726.5026.6126.01-0.11%45,997
Dec 5, 202426.6126.7526.2026.6426.04-0.56%110,809
Dec 4, 202426.7826.9026.6226.7926.190.04%115,828
Dec 3, 202426.9026.9826.7226.7826.18-0.63%108,013
Dec 2, 202427.2327.3226.6826.9526.35-0.19%104,508
Nov 29, 202426.8027.0926.7027.0026.401.24%114,872
Nov 27, 202426.6826.8726.5026.6726.070.60%109,217
Nov 26, 202426.5926.8326.4126.5125.92-0.38%101,843
Nov 25, 202426.7526.8226.4426.6126.01-0.52%137,921
Nov 22, 202426.0926.7526.0926.7526.152.22%232,439
Nov 21, 202426.3426.3526.1526.1725.58-0.65%98,131
Nov 20, 202425.9826.4925.9126.3425.751.39%339,955
Nov 19, 202425.9426.0825.7525.9825.400.54%126,511
Nov 18, 202425.8326.0625.7525.8425.261.06%278,094
Nov 15, 202424.9625.6024.7525.5725.002.40%183,215
Nov 14, 202424.4625.0224.4624.9724.412.25%193,417
Nov 13, 202424.5124.6124.3724.4223.87-0.04%58,754
Nov 12, 202424.6424.6424.4024.4323.88-0.73%48,078
Nov 11, 202424.8625.1624.6124.6123.95-1.01%64,141
Nov 8, 202424.4425.1324.3124.8624.191.64%160,642
Nov 7, 202423.8124.5023.8124.4623.802.34%96,547
Nov 6, 202423.5124.0023.4023.9023.262.49%84,674
Nov 5, 202423.2523.3523.2523.3222.690.43%47,921
Nov 4, 202423.2623.4023.1423.2222.60-0.21%59,626
Nov 1, 202423.2323.3923.1923.2722.640.91%71,337
Oct 31, 202423.0423.1122.9723.0622.440.22%55,754
Oct 30, 202423.1123.2022.9623.0122.39-0.82%89,875
Oct 29, 202423.2323.2623.1123.2022.58-58,794
Oct 28, 202423.1923.3223.1623.2022.58-0.30%37,090
Oct 25, 202423.3923.3923.1423.2722.64-80,731
Oct 24, 202423.2423.4323.2023.2722.640.30%70,695
Oct 23, 202423.3723.4923.0823.2022.58-0.85%95,280
Oct 22, 202423.4423.6323.4023.4022.77-0.43%51,001
Oct 21, 202423.6423.6523.4623.5022.87-0.17%58,976
Oct 18, 202423.5523.6023.4623.5422.910.26%54,230
Oct 17, 202423.7223.7723.4023.4822.85-0.68%73,364
Oct 16, 202423.6923.8023.6223.6423.000.47%22,537
Oct 15, 202423.7223.7623.5223.5322.90-0.84%36,244
Oct 14, 202423.6823.8723.6623.7323.09-33,567
Oct 11, 202423.6323.9223.4023.7323.090.17%63,188
Oct 10, 202423.7223.9623.6723.6922.94-0.46%24,820
Oct 9, 202423.9624.0023.6523.8023.05-0.29%58,822
Oct 8, 202424.0524.0823.7023.8723.12-0.58%67,168
Oct 7, 202423.9724.1923.8524.0123.250.17%41,333
Oct 4, 202423.8024.1223.7823.9723.210.71%54,382
Oct 3, 202423.8423.9723.7723.8023.05-0.25%52,027
Oct 2, 202423.6224.1123.5223.8623.111.02%51,236
Oct 1, 202423.5023.8823.4123.6222.880.13%44,924
Sep 30, 202423.5023.5923.4623.5922.850.38%98,976
Sep 27, 202423.6723.6723.3123.5022.76-0.04%52,175
Sep 26, 202423.7323.8923.4223.5122.77-0.72%58,282
Sep 25, 202424.0024.1223.6723.6822.93-1.29%53,790
Sep 24, 202423.9924.2223.8423.9923.230.29%68,451
Sep 23, 202423.9623.9823.6723.9223.17-0.13%42,783
Sep 20, 202423.9923.9923.8223.9523.200.17%30,032
Sep 19, 202423.7923.9923.6223.9123.161.01%68,840
Sep 18, 202423.6923.7123.5423.6722.920.34%39,400
Sep 17, 202423.5023.6923.5023.5922.850.30%31,930
Sep 16, 202423.3623.5923.3623.5222.780.51%58,729
Sep 13, 202423.4523.4523.3023.4022.66-0.43%40,908
Sep 12, 202423.4723.6923.3623.5022.650.77%55,330
Sep 11, 202423.3023.3923.2523.3222.48-0.13%39,778
Sep 10, 202423.4523.5423.3223.3522.51-0.21%33,266
Sep 9, 202423.3023.7923.3023.4022.550.50%101,734
Sep 6, 202423.2923.4823.1423.2822.440.49%74,143
Sep 5, 202423.0223.3023.0223.1722.33-0.22%48,277
Sep 4, 202422.9323.5922.9323.2222.380.78%149,791
Sep 3, 202422.8423.1122.6223.0422.211.27%120,877
Aug 30, 202422.8122.9022.7422.7521.930.04%38,424