PIMCO Dynamic Income Strategy Fund (PDX)
NYSE: PDX · Real-Time Price · USD
21.53
+0.04 (0.19%)
At close: May 15, 2026, 4:00 PM EDT
21.51
-0.02 (-0.08%)
After-hours: May 15, 2026, 7:00 PM EDT
PDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 21.49 | 21.99 | 21.47 | 21.53 | 21.53 | 0.19% | 82,345 |
| May 14, 2026 | 21.36 | 21.59 | 21.33 | 21.49 | 21.49 | 0.51% | 59,017 |
| May 13, 2026 | 21.39 | 21.43 | 21.20 | 21.38 | 21.38 | 0.42% | 73,022 |
| May 12, 2026 | 21.13 | 21.37 | 21.07 | 21.29 | 21.29 | 1.00% | 66,551 |
| May 11, 2026 | 21.10 | 21.20 | 20.98 | 21.08 | 21.08 | -0.24% | 43,331 |
| May 8, 2026 | 21.00 | 21.22 | 21.00 | 21.13 | 21.00 | 0.62% | 63,048 |
| May 7, 2026 | 21.30 | 21.34 | 21.00 | 21.00 | 20.87 | -1.69% | 87,958 |
| May 6, 2026 | 21.25 | 21.48 | 21.21 | 21.36 | 21.23 | -0.37% | 129,076 |
| May 5, 2026 | 20.95 | 21.46 | 20.95 | 21.44 | 21.31 | 1.04% | 92,450 |
| May 4, 2026 | 21.25 | 21.46 | 21.11 | 21.22 | 21.09 | 0.05% | 152,382 |
| May 1, 2026 | 21.42 | 21.42 | 21.15 | 21.21 | 21.08 | -0.61% | 165,491 |
| Apr 30, 2026 | 20.93 | 21.37 | 20.82 | 21.34 | 21.21 | 1.86% | 122,331 |
| Apr 29, 2026 | 20.81 | 21.00 | 20.73 | 20.95 | 20.82 | 1.21% | 89,158 |
| Apr 28, 2026 | 20.70 | 20.82 | 20.66 | 20.70 | 20.57 | 0.29% | 60,074 |
| Apr 27, 2026 | 20.75 | 20.80 | 20.57 | 20.64 | 20.51 | 0.29% | 110,953 |
| Apr 24, 2026 | 20.57 | 20.62 | 20.51 | 20.58 | 20.45 | 0.39% | 119,621 |
| Apr 23, 2026 | 20.81 | 20.82 | 20.46 | 20.50 | 20.37 | -0.87% | 143,422 |
| Apr 22, 2026 | 20.55 | 20.97 | 20.55 | 20.68 | 20.55 | 0.63% | 106,282 |
| Apr 21, 2026 | 20.51 | 20.81 | 20.50 | 20.55 | 20.42 | 0.29% | 103,506 |
| Apr 20, 2026 | 20.54 | 20.67 | 20.46 | 20.49 | 20.36 | 0.05% | 147,494 |
| Apr 17, 2026 | 20.79 | 20.80 | 20.44 | 20.48 | 20.35 | -1.87% | 270,157 |
| Apr 16, 2026 | 21.00 | 21.03 | 20.72 | 20.87 | 20.74 | 0.38% | 127,749 |
| Apr 15, 2026 | 20.86 | 21.01 | 20.77 | 20.79 | 20.66 | -0.14% | 132,302 |
| Apr 14, 2026 | 20.97 | 21.20 | 20.70 | 20.82 | 20.69 | -0.43% | 169,092 |
| Apr 13, 2026 | 21.02 | 21.20 | 20.82 | 20.91 | 20.78 | -0.48% | 70,911 |
| Apr 10, 2026 | 21.20 | 21.34 | 21.00 | 21.01 | 20.75 | -0.80% | 84,474 |
| Apr 9, 2026 | 21.36 | 21.81 | 21.12 | 21.18 | 20.91 | -0.80% | 107,400 |
| Apr 8, 2026 | 21.34 | 21.57 | 21.15 | 21.35 | 21.08 | -1.25% | 143,065 |
| Apr 7, 2026 | 21.65 | 21.82 | 21.49 | 21.62 | 21.35 | 0.79% | 97,442 |
| Apr 6, 2026 | 21.12 | 21.63 | 21.12 | 21.45 | 21.18 | 1.47% | 128,404 |
| Apr 2, 2026 | 21.61 | 21.81 | 21.10 | 21.14 | 20.87 | -1.63% | 154,818 |
| Apr 1, 2026 | 22.03 | 22.03 | 21.27 | 21.49 | 21.22 | -2.58% | 182,483 |
| Mar 31, 2026 | 21.99 | 22.15 | 21.75 | 22.06 | 21.78 | 0.32% | 148,398 |
| Mar 30, 2026 | 22.11 | 22.21 | 21.80 | 21.99 | 21.71 | - | 121,429 |
| Mar 27, 2026 | 21.84 | 22.27 | 21.62 | 21.99 | 21.71 | -0.45% | 195,259 |
| Mar 26, 2026 | 22.27 | 22.28 | 22.05 | 22.09 | 21.81 | -0.63% | 141,107 |
| Mar 25, 2026 | 21.83 | 22.27 | 21.83 | 22.23 | 21.95 | 1.79% | 187,894 |
| Mar 24, 2026 | 21.28 | 22.04 | 21.22 | 21.84 | 21.57 | 3.31% | 304,435 |
| Mar 23, 2026 | 21.07 | 21.29 | 21.00 | 21.14 | 20.87 | 0.33% | 126,279 |
| Mar 20, 2026 | 21.10 | 21.36 | 21.05 | 21.07 | 20.81 | -0.19% | 83,280 |
| Mar 19, 2026 | 21.06 | 21.22 | 20.98 | 21.11 | 20.84 | 1.05% | 179,768 |
| Mar 18, 2026 | 20.71 | 20.94 | 20.56 | 20.89 | 20.63 | 1.61% | 105,783 |
| Mar 17, 2026 | 20.35 | 20.65 | 20.35 | 20.56 | 20.30 | 1.33% | 89,888 |
| Mar 16, 2026 | 20.46 | 20.51 | 20.18 | 20.29 | 20.04 | -0.34% | 111,001 |
| Mar 13, 2026 | 20.42 | 20.56 | 20.30 | 20.36 | 20.10 | -0.05% | 112,584 |
| Mar 12, 2026 | 20.10 | 20.48 | 20.10 | 20.37 | 20.11 | 0.15% | 244,994 |
| Mar 11, 2026 | 20.19 | 20.46 | 20.05 | 20.34 | 19.95 | 0.59% | 170,554 |
| Mar 10, 2026 | 20.15 | 20.73 | 20.04 | 20.22 | 19.84 | -0.49% | 93,174 |
| Mar 9, 2026 | 20.59 | 20.59 | 20.28 | 20.32 | 19.93 | -1.22% | 198,214 |
| Mar 6, 2026 | 20.74 | 20.74 | 20.51 | 20.57 | 20.18 | -0.05% | 234,742 |