Skip to main content
PIMCO Dynamic Income Strategy Fund (PDX)
NYSE: PDX · Real-Time Price · USD
26.75
+0.58 (2.22%)
Nov 22, 2024, 3:59 PM EST - Market closed

PDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202426.0926.7526.0926.7526.752.22%232,439
Nov 21, 202426.3426.3526.1526.1726.17-0.65%98,131
Nov 20, 202425.9826.4925.9126.3426.341.39%339,955
Nov 19, 202425.9426.0825.7525.9825.980.54%126,511
Nov 18, 202425.8326.0625.7525.8425.841.06%278,094
Nov 15, 202424.9625.6024.7525.5725.572.40%183,215
Nov 14, 202424.4625.0224.4624.9724.972.25%193,417
Nov 13, 202424.5124.6124.3724.4224.42-0.04%58,754
Nov 12, 202424.6424.6424.4024.4324.43-0.73%48,078
Nov 11, 202424.8625.1624.6124.6124.50-1.01%64,141
Nov 8, 202424.4425.1324.3124.8624.751.64%160,642
Nov 7, 202423.8124.5023.8124.4624.352.34%96,547
Nov 6, 202423.5124.0023.4023.9023.792.49%84,674
Nov 5, 202423.2523.3523.2523.3223.210.43%47,921
Nov 4, 202423.2623.4023.1423.2223.11-0.21%59,626
Nov 1, 202423.2323.3923.1923.2723.160.91%71,337
Oct 31, 202423.0423.1122.9723.0622.950.22%55,754
Oct 30, 202423.1123.2022.9623.0122.90-0.82%89,875
Oct 29, 202423.2323.2623.1123.2023.09-58,794
Oct 28, 202423.1923.3223.1623.2023.09-0.30%37,090
Oct 25, 202423.3923.3923.1423.2723.16-80,731
Oct 24, 202423.2423.4323.2023.2723.160.30%70,695
Oct 23, 202423.3723.4923.0823.2023.09-0.85%95,280
Oct 22, 202423.4423.6323.4023.4023.29-0.43%51,001
Oct 21, 202423.6423.6523.4623.5023.39-0.17%58,976
Oct 18, 202423.5523.6023.4623.5423.430.26%54,230
Oct 17, 202423.7223.7723.4023.4823.37-0.68%73,364
Oct 16, 202423.6923.8023.6223.6423.530.47%22,537
Oct 15, 202423.7223.7623.5223.5323.42-0.84%36,244
Oct 14, 202423.6823.8723.6623.7323.62-33,567
Oct 11, 202423.6323.9223.4023.7323.620.17%63,188
Oct 10, 202423.7223.9623.6723.6923.47-0.46%24,820
Oct 9, 202423.9624.0023.6523.8023.58-0.29%58,822
Oct 8, 202424.0524.0823.7023.8723.65-0.58%67,168
Oct 7, 202423.9724.1923.8524.0123.790.17%41,333
Oct 4, 202423.8024.1223.7823.9723.750.71%54,382
Oct 3, 202423.8423.9723.7723.8023.58-0.25%52,027
Oct 2, 202423.6224.1123.5223.8623.641.02%51,236
Oct 1, 202423.5023.8823.4123.6223.400.13%44,924
Sep 30, 202423.5023.5923.4623.5923.370.38%98,976
Sep 27, 202423.6723.6723.3123.5023.28-0.04%52,175
Sep 26, 202423.7323.8923.4223.5123.29-0.72%58,282
Sep 25, 202424.0024.1223.6723.6823.46-1.29%53,790
Sep 24, 202423.9924.2223.8423.9923.770.29%68,451
Sep 23, 202423.9623.9823.6723.9223.70-0.13%42,783
Sep 20, 202423.9923.9923.8223.9523.730.17%30,032
Sep 19, 202423.7923.9923.6223.9123.691.01%68,840
Sep 18, 202423.6923.7123.5423.6723.450.34%39,400
Sep 17, 202423.5023.6923.5023.5923.370.30%31,930
Sep 16, 202423.3623.5923.3623.5223.300.51%58,729
Sep 13, 202423.4523.4523.3023.4023.18-0.43%40,908
Sep 12, 202423.4723.6923.3623.5023.170.77%55,330
Sep 11, 202423.3023.3923.2523.3222.99-0.13%39,778
Sep 10, 202423.4523.5423.3223.3523.02-0.21%33,266
Sep 9, 202423.3023.7923.3023.4023.070.50%101,734
Sep 6, 202423.2923.4823.1423.2822.960.49%74,143
Sep 5, 202423.0223.3023.0223.1722.84-0.22%48,277
Sep 4, 202422.9323.5922.9323.2222.890.78%149,791
Sep 3, 202422.8423.1122.6223.0422.721.27%120,877
Aug 30, 202422.8122.9022.7422.7522.430.04%38,424
Aug 29, 202422.8022.8922.7022.7422.42-0.18%49,836
Aug 28, 202422.8422.8822.6422.7822.460.13%35,585
Aug 27, 202422.7122.9022.7122.7522.43-0.48%26,318
Aug 26, 202422.6922.8922.6222.8622.540.88%47,348
Aug 23, 202422.6122.8122.6022.6622.340.04%28,175
Aug 22, 202422.9022.9022.6222.6522.33-0.79%46,591
Aug 21, 202422.5822.8922.4022.8322.511.87%43,982
Aug 20, 202422.8722.8922.4122.4122.09-1.71%66,606
Aug 19, 202422.6622.9022.5022.8022.481.11%46,353
Aug 16, 202422.5522.6122.4522.5522.23-0.18%22,074
Aug 15, 202422.6922.7522.5622.5922.270.31%65,664
Aug 14, 202422.5222.6522.2722.5222.200.54%71,448
Aug 13, 202422.4122.6022.2722.4022.080.31%35,782
Aug 12, 202422.7122.7122.3022.3322.02-1.28%48,839
Aug 9, 202422.5522.7222.5322.6222.19-0.13%29,621
Aug 8, 202422.5922.6722.4422.6522.220.62%49,873
Aug 7, 202422.3322.8722.0022.5122.082.27%59,745
Aug 6, 202421.6422.2221.6422.0121.592.23%49,102
Aug 5, 202422.0722.1921.3121.5321.12-4.31%212,727
Aug 2, 202422.6522.6522.2922.5022.07-0.88%70,096
Aug 1, 202423.0423.0422.7022.7022.27-1.05%59,151
Jul 31, 202423.0723.1422.6322.9422.501.01%69,045
Jul 30, 202422.8122.9722.6522.7122.280.09%56,260
Jul 29, 202422.7522.7522.6022.6922.26-0.09%59,344
Jul 26, 202422.8922.9222.7122.7122.28-0.04%45,412
Jul 25, 202422.6922.8622.6822.7222.290.04%48,872
Jul 24, 202423.1623.1622.6922.7122.28-1.77%44,597
Jul 23, 202423.1023.2223.0823.1222.680.04%53,551
Jul 22, 202423.1523.2623.0323.1122.670.30%62,214
Jul 19, 202423.0123.0422.9423.0422.600.44%36,821
Jul 18, 202423.0423.2222.9022.9422.50-0.56%37,211
Jul 17, 202423.2423.3322.8823.0722.63-0.94%61,783
Jul 16, 202423.2523.3623.1623.2922.850.82%61,514
Jul 15, 202422.9323.1222.8823.1022.660.52%85,849
Jul 12, 202422.8623.1122.8622.9822.540.44%131,582
Jul 11, 202423.0023.1522.8622.8822.44-0.74%180,650
Jul 10, 202422.9523.1422.8223.0522.501.01%147,163
Jul 9, 202422.9222.9222.7722.8222.27-0.04%93,821
Jul 8, 202422.8222.9022.8122.8322.280.09%108,560
Jul 5, 202422.7022.9322.6522.8122.26-0.31%53,908