Skip to main content
IC
PIMCO Dynamic Income Strategy Fund (PDX)
NYSE: PDX · Real-Time Price · USD
21.90
+0.14 (0.64%)
At close: May 12, 2025, 4:00 PM
21.90
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT

PDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202522.1022.1021.7121.9021.900.64%150,903
May 9, 202522.2122.2121.6521.7621.63-1.36%130,209
May 8, 202522.0922.4722.0122.0621.930.23%43,097
May 7, 202522.3622.5021.8522.0121.88-1.30%74,964
May 6, 202522.4922.5022.2222.3022.17-0.93%50,329
May 5, 202522.4022.6422.4022.5122.37-0.22%50,020
May 2, 202522.4722.8022.4422.5622.420.71%61,780
May 1, 202522.1422.8522.0322.4022.261.86%103,607
Apr 30, 202521.5622.0921.5021.9921.861.81%109,969
Apr 29, 202521.5821.9521.4021.6021.470.19%106,413
Apr 28, 202521.6021.8821.4521.5621.430.37%86,201
Apr 25, 202521.3521.6821.3521.4821.350.28%52,912
Apr 24, 202521.6121.7521.2521.4221.290.37%71,673
Apr 23, 202521.2621.7721.2321.3421.211.09%69,971
Apr 22, 202521.2621.5820.8521.1120.981.25%89,823
Apr 21, 202521.7521.7520.6820.8520.72-1.33%123,713
Apr 17, 202520.7921.7020.7221.1321.003.02%140,933
Apr 16, 202520.5020.7620.3220.5120.39-0.29%69,942
Apr 15, 202520.3320.8820.3320.5720.451.43%70,601
Apr 14, 202520.6420.8720.0120.2820.16-0.34%115,147
Apr 11, 202519.8820.7319.2620.3520.232.47%178,219
Apr 10, 202521.4121.4119.2619.8619.61-7.41%171,944
Apr 9, 202519.9821.5719.4721.4521.187.68%191,267
Apr 8, 202521.1322.0019.9219.9219.67-1.43%135,140
Apr 7, 202521.0021.5019.8320.2119.96-6.09%186,267
Apr 4, 202523.7623.8021.1621.5221.25-9.66%239,967
Apr 3, 202524.4524.4523.8223.8223.52-4.30%112,885
Apr 2, 202524.8525.1924.5224.8924.580.08%96,207
Apr 1, 202524.5924.9924.4024.8724.561.34%140,007
Mar 31, 202524.2724.5424.1224.5424.231.91%144,754
Mar 28, 202524.1124.4724.0024.0823.780.54%222,182
Mar 27, 202524.0824.2623.7023.9523.65-0.29%70,486
Mar 26, 202524.2524.4524.0124.0223.72-0.66%58,263
Mar 25, 202524.4224.5224.1824.1823.88-0.45%99,468
Mar 24, 202523.9624.4023.8024.2923.992.19%53,934
Mar 21, 202524.0824.0823.4923.7723.47-0.46%100,523
Mar 20, 202524.1324.1923.7923.8823.58-0.42%32,378
Mar 19, 202523.6624.1023.6623.9823.680.55%114,446
Mar 18, 202524.0324.1723.5523.8523.55-1.12%40,739
Mar 17, 202523.8824.2223.8824.1223.820.88%52,212
Mar 14, 202523.3024.1123.3023.9123.612.40%83,011
Mar 13, 202523.0423.6623.0423.3523.061.08%75,751
Mar 12, 202523.1323.2022.8323.1022.680.52%89,271
Mar 11, 202522.7123.1922.5322.9822.560.88%86,742
Mar 10, 202523.1123.2222.7822.7822.37-1.94%86,821
Mar 7, 202522.9823.3622.9723.2322.81-0.43%90,694
Mar 6, 202524.0924.0923.0723.3322.91-4.85%221,856
Mar 5, 202524.3124.5324.0624.5224.080.86%71,826
Mar 4, 202524.6124.6524.0624.3123.87-1.98%71,314
Mar 3, 202525.4825.6124.6824.8024.35-1.59%111,074