PIMCO Dynamic Income Strategy Fund (PDX)
NYSE: PDX · Real-Time Price · USD
24.62
-0.01 (-0.04%)
Jun 27, 2025, 4:00 PM - Market closed
PDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 24.69 | 24.69 | 24.45 | 24.62 | 24.62 | -0.04% | 52,480 |
| Jun 26, 2025 | 24.35 | 24.69 | 24.33 | 24.63 | 24.63 | 1.11% | 64,388 |
| Jun 25, 2025 | 24.31 | 24.71 | 24.24 | 24.36 | 24.36 | -0.37% | 84,731 |
| Jun 24, 2025 | 24.66 | 24.70 | 24.31 | 24.45 | 24.45 | -1.21% | 91,888 |
| Jun 23, 2025 | 24.84 | 25.05 | 24.58 | 24.75 | 24.75 | -0.36% | 109,119 |
| Jun 20, 2025 | 24.86 | 24.94 | 24.79 | 24.84 | 24.84 | 0.24% | 87,542 |
| Jun 18, 2025 | 24.93 | 25.09 | 24.63 | 24.78 | 24.78 | -0.48% | 84,411 |
| Jun 17, 2025 | 25.04 | 25.09 | 24.66 | 24.90 | 24.90 | - | 41,477 |
| Jun 16, 2025 | 25.00 | 25.25 | 24.61 | 24.90 | 24.90 | 0.12% | 70,006 |
| Jun 13, 2025 | 24.89 | 25.00 | 24.69 | 24.87 | 24.87 | 0.57% | 156,149 |
| Jun 12, 2025 | 24.63 | 24.88 | 24.43 | 24.73 | 24.73 | 0.41% | 57,229 |
| Jun 11, 2025 | 24.50 | 24.78 | 24.47 | 24.63 | 24.50 | 0.53% | 69,636 |
| Jun 10, 2025 | 24.16 | 24.50 | 24.14 | 24.50 | 24.37 | 2.08% | 138,759 |
| Jun 9, 2025 | 24.12 | 24.15 | 23.81 | 24.00 | 23.87 | -0.33% | 109,316 |
| Jun 6, 2025 | 24.06 | 24.12 | 23.92 | 24.08 | 23.95 | -0.04% | 79,273 |
| Jun 5, 2025 | 24.24 | 24.24 | 23.77 | 24.09 | 23.96 | 0.37% | 70,756 |
| Jun 4, 2025 | 23.78 | 24.25 | 23.76 | 24.00 | 23.87 | 0.80% | 122,485 |
| Jun 3, 2025 | 23.26 | 23.85 | 23.08 | 23.81 | 23.68 | 3.30% | 187,923 |
| Jun 2, 2025 | 23.42 | 23.48 | 22.85 | 23.05 | 22.93 | -0.86% | 175,280 |
| May 30, 2025 | 23.21 | 23.25 | 22.80 | 23.25 | 23.13 | 0.82% | 80,413 |
| May 29, 2025 | 23.35 | 23.35 | 22.82 | 23.06 | 22.94 | -0.30% | 68,461 |
| May 28, 2025 | 23.25 | 23.25 | 22.95 | 23.13 | 23.01 | 0.09% | 77,698 |
| May 27, 2025 | 23.10 | 23.33 | 22.83 | 23.11 | 22.99 | 1.49% | 127,924 |
| May 23, 2025 | 22.20 | 22.92 | 22.00 | 22.77 | 22.65 | 2.57% | 173,527 |
| May 22, 2025 | 22.00 | 22.64 | 21.85 | 22.20 | 22.08 | 0.59% | 61,577 |
| May 21, 2025 | 22.29 | 22.29 | 21.86 | 22.07 | 21.95 | -0.68% | 43,128 |
| May 20, 2025 | 22.14 | 22.40 | 22.06 | 22.22 | 22.10 | 0.50% | 76,482 |
| May 19, 2025 | 22.10 | 22.26 | 22.00 | 22.11 | 21.99 | -0.63% | 61,412 |
| May 16, 2025 | 22.49 | 22.85 | 22.11 | 22.25 | 22.13 | -0.40% | 76,923 |
| May 15, 2025 | 22.70 | 22.70 | 22.34 | 22.34 | 22.22 | -1.59% | 79,225 |
| May 14, 2025 | 22.58 | 22.88 | 22.23 | 22.70 | 22.58 | 0.53% | 101,563 |
| May 13, 2025 | 21.91 | 23.00 | 21.91 | 22.58 | 22.46 | 3.11% | 77,259 |
| May 12, 2025 | 22.10 | 22.10 | 21.71 | 21.90 | 21.78 | 0.64% | 151,143 |
| May 9, 2025 | 22.21 | 22.21 | 21.65 | 21.76 | 21.51 | -1.36% | 130,209 |
| May 8, 2025 | 22.09 | 22.47 | 22.01 | 22.06 | 21.81 | 0.23% | 43,097 |
| May 7, 2025 | 22.36 | 22.50 | 21.85 | 22.01 | 21.76 | -1.30% | 74,964 |
| May 6, 2025 | 22.49 | 22.50 | 22.22 | 22.30 | 22.05 | -0.93% | 50,329 |
| May 5, 2025 | 22.40 | 22.64 | 22.40 | 22.51 | 22.25 | -0.22% | 50,020 |
| May 2, 2025 | 22.47 | 22.80 | 22.44 | 22.56 | 22.30 | 0.71% | 61,780 |
| May 1, 2025 | 22.14 | 22.85 | 22.03 | 22.40 | 22.15 | 1.86% | 103,607 |
| Apr 30, 2025 | 21.56 | 22.09 | 21.50 | 21.99 | 21.74 | 1.81% | 109,969 |
| Apr 29, 2025 | 21.58 | 21.95 | 21.40 | 21.60 | 21.35 | 0.19% | 106,413 |
| Apr 28, 2025 | 21.60 | 21.88 | 21.45 | 21.56 | 21.31 | 0.37% | 86,201 |
| Apr 25, 2025 | 21.35 | 21.68 | 21.35 | 21.48 | 21.24 | 0.28% | 52,912 |
| Apr 24, 2025 | 21.61 | 21.75 | 21.25 | 21.42 | 21.18 | 0.37% | 71,673 |
| Apr 23, 2025 | 21.26 | 21.77 | 21.23 | 21.34 | 21.10 | 1.09% | 69,971 |
| Apr 22, 2025 | 21.26 | 21.58 | 20.85 | 21.11 | 20.87 | 1.25% | 89,823 |
| Apr 21, 2025 | 21.75 | 21.75 | 20.68 | 20.85 | 20.61 | -1.33% | 123,713 |
| Apr 17, 2025 | 20.79 | 21.70 | 20.72 | 21.13 | 20.89 | 3.02% | 140,933 |
| Apr 16, 2025 | 20.50 | 20.76 | 20.32 | 20.51 | 20.28 | -0.29% | 69,942 |