PIMCO Dynamic Income Strategy Fund (PDX)

NYSE: PDX · Real-Time Price · USD

21.41

+0.10 (0.47%)

At close: Jul 24, 2026, 4:00 PM EDT

21.41

0.00 (0.00%)

After-hours: Jul 24, 2026, 7:00 PM EDT

PDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	21.45	21.80	21.27	21.41	21.41	0.47%	96,909
Jul 23, 2026	21.53	21.78	21.29	21.31	21.31	-0.70%	79,188
Jul 22, 2026	21.20	21.59	21.17	21.46	21.46	1.47%	63,923
Jul 21, 2026	21.10	21.25	20.87	21.15	21.15	0.33%	92,331
Jul 20, 2026	21.12	21.31	21.07	21.08	21.08	0.05%	66,947
Jul 17, 2026	21.01	21.13	20.89	21.07	21.07	0.77%	88,824
Jul 16, 2026	21.03	21.24	20.83	20.91	20.91	-0.43%	83,988
Jul 15, 2026	21.27	21.43	20.96	21.00	21.00	-0.90%	93,257
Jul 14, 2026	21.30	21.42	21.10	21.19	21.19	-0.33%	88,156
Jul 13, 2026	21.51	21.53	20.97	21.26	21.26	-0.55%	81,848
Jul 10, 2026	21.38	21.59	21.38	21.51	21.38	0.66%	95,668
Jul 9, 2026	21.36	21.66	21.35	21.37	21.24	0.33%	136,592
Jul 8, 2026	21.09	21.49	21.08	21.30	21.17	1.19%	80,575
Jul 7, 2026	21.00	21.10	20.87	21.05	20.92	0.19%	78,517
Jul 6, 2026	20.85	21.23	20.85	21.01	20.88	0.48%	95,833
Jul 2, 2026	20.96	21.05	20.81	20.91	20.78	-0.24%	170,961
Jul 1, 2026	20.99	21.10	20.82	20.96	20.83	0.67%	102,078
Jun 30, 2026	20.73	20.96	20.73	20.82	20.69	0.43%	93,294
Jun 29, 2026	20.66	20.84	20.63	20.73	20.60	0.53%	81,781
Jun 26, 2026	21.01	21.05	20.62	20.62	20.49	-1.29%	75,676
Jun 25, 2026	20.91	21.10	20.87	20.89	20.76	-0.48%	76,151
Jun 24, 2026	20.81	21.00	20.81	20.99	20.86	0.62%	98,717
Jun 23, 2026	20.61	20.92	20.61	20.86	20.73	0.29%	30,115
Jun 22, 2026	20.85	20.97	20.74	20.80	20.67	0.10%	47,433
Jun 18, 2026	20.79	20.97	20.61	20.78	20.65	-0.05%	50,680
Jun 17, 2026	21.05	21.05	20.77	20.79	20.66	-0.53%	72,275
Jun 16, 2026	20.72	21.00	20.72	20.90	20.77	0.29%	75,315
Jun 15, 2026	20.77	20.96	20.75	20.84	20.71	-0.05%	90,472
Jun 12, 2026	20.86	21.00	20.76	20.85	20.72	-0.24%	50,888
Jun 11, 2026	20.98	21.14	20.72	20.90	20.77	0.35%	71,015
Jun 10, 2026	20.93	21.32	20.93	20.96	20.70	-0.80%	75,278
Jun 9, 2026	21.15	21.36	20.93	21.13	20.87	-0.61%	83,410
Jun 8, 2026	21.42	21.50	21.16	21.26	20.99	0.05%	121,770
Jun 5, 2026	21.48	21.55	21.25	21.25	20.98	-1.16%	75,988
Jun 4, 2026	21.55	21.62	21.37	21.50	21.23	-0.09%	103,187
Jun 3, 2026	21.67	21.85	21.44	21.52	21.25	-0.69%	75,095
Jun 2, 2026	21.72	21.86	21.60	21.67	21.40	-0.09%	134,915
Jun 1, 2026	21.89	21.90	21.62	21.69	21.42	0.14%	93,315
May 29, 2026	21.65	21.80	21.58	21.66	21.39	0.51%	61,003
May 28, 2026	21.51	21.79	21.51	21.55	21.28	0.14%	97,464
May 27, 2026	21.54	21.68	21.51	21.52	21.25	-0.83%	82,972
May 26, 2026	21.72	21.85	21.60	21.70	21.43	-0.23%	69,739
May 22, 2026	21.75	21.87	21.57	21.75	21.48	0.05%	63,436
May 21, 2026	21.70	21.87	21.55	21.74	21.47	0.32%	102,369
May 20, 2026	21.60	21.74	21.48	21.67	21.40	1.17%	84,440
May 19, 2026	21.70	21.74	21.40	21.42	21.15	-0.83%	84,313
May 18, 2026	21.50	21.93	21.50	21.60	21.33	0.33%	96,041
May 15, 2026	21.49	21.99	21.47	21.53	21.26	0.19%	82,347
May 14, 2026	21.36	21.59	21.33	21.49	21.22	0.51%	59,017
May 13, 2026	21.39	21.43	21.20	21.38	21.11	0.42%	73,022