Skip to main content
PIMCO Dynamic Income Strategy Fund (PDX)
NYSE: PDX · Real-Time Price · USD
24.32
+0.20 (0.83%)
Aug 13, 2025, 4:00 PM - Market closed

PDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202524.2124.5724.2124.3224.320.83%59,617
Aug 12, 202524.2424.2723.9324.1224.120.21%70,015
Aug 11, 202524.4024.4024.0224.0724.07-1.59%41,775
Aug 8, 202524.6024.7624.4024.4624.33-0.45%41,094
Aug 7, 202524.6524.7524.4724.5724.440.20%97,761
Aug 6, 202524.7424.7824.5124.5224.39-0.33%38,470
Aug 5, 202524.7724.7824.4524.6024.46-0.69%97,237
Aug 4, 202524.4024.9824.4024.7724.631.18%96,568
Aug 1, 202524.7924.8824.3224.4824.35-1.37%97,365
Jul 31, 202524.7624.8824.4624.8224.680.28%84,477
Jul 30, 202524.8024.8124.5324.7524.61-0.20%83,734
Jul 29, 202524.6125.2224.2724.8024.661.27%127,208
Jul 28, 202524.4724.6424.0924.4924.361.28%112,531
Jul 25, 202524.3524.5024.0824.1824.05-0.17%78,950
Jul 24, 202524.3124.5024.2224.2224.09-0.66%73,710
Jul 23, 202524.4024.5724.3424.3824.25-71,513
Jul 22, 202524.5524.7424.3524.3824.25-0.81%55,713
Jul 21, 202524.6424.8424.4924.5824.450.37%78,222
Jul 18, 202525.2125.2924.4124.4924.36-2.55%210,388
Jul 17, 202525.0025.2524.8825.1324.990.64%90,791
Jul 16, 202524.8425.0524.7924.9724.830.69%48,946
Jul 15, 202525.0525.1024.8024.8024.66-1.20%84,169
Jul 14, 202524.9825.2524.9825.1024.960.84%70,674
Jul 11, 202524.9625.1724.8724.8924.75-0.40%69,953
Jul 10, 202524.6925.0924.6224.9924.721.34%59,739
Jul 9, 202524.5724.9124.4524.6624.390.78%77,481
Jul 8, 202524.6024.7424.2124.4724.21-0.53%80,372
Jul 7, 202524.8224.8924.4124.6024.33-0.81%42,360
Jul 3, 202524.8024.9224.6724.8024.530.12%13,208
Jul 2, 202524.6524.9124.5124.7724.500.86%60,820
Jul 1, 202524.6524.6524.3824.5624.29-0.37%86,995
Jun 30, 202524.6224.8124.4224.6524.380.12%88,404
Jun 27, 202524.6924.6924.4524.6224.35-0.04%52,480
Jun 26, 202524.3524.6924.3324.6324.361.11%64,388
Jun 25, 202524.3124.7124.2424.3624.10-0.37%84,731
Jun 24, 202524.6624.7024.3124.4524.19-1.21%91,888
Jun 23, 202524.8425.0524.5824.7524.48-0.36%109,119
Jun 20, 202524.8624.9424.7924.8424.570.24%87,542
Jun 18, 202524.9325.0924.6324.7824.51-0.48%84,411
Jun 17, 202525.0425.0924.6624.9024.63-41,477
Jun 16, 202525.0025.2524.6124.9024.630.12%70,006
Jun 13, 202524.8925.0024.6924.8724.600.57%156,149
Jun 12, 202524.6324.8824.4324.7324.460.41%57,229
Jun 11, 202524.5024.7824.4724.6324.230.53%69,636
Jun 10, 202524.1624.5024.1424.5024.112.08%138,759
Jun 9, 202524.1224.1523.8124.0023.61-0.33%109,316
Jun 6, 202524.0624.1223.9224.0823.69-0.04%79,273
Jun 5, 202524.2424.2423.7724.0923.700.37%70,756
Jun 4, 202523.7824.2523.7624.0023.610.80%122,485
Jun 3, 202523.2623.8523.0823.8123.433.30%187,923