Skip to main content
PIMCO Dynamic Income Strategy Fund (PDX)
NYSE: PDX · Real-Time Price · USD
21.64
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed

PDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.5221.9021.5221.6421.64-110,196
Dec 4, 202521.6221.8121.5521.6421.640.14%85,170
Dec 3, 202521.3521.7221.3421.6121.611.27%123,307
Dec 2, 202521.6521.8621.1921.3421.34-1.24%170,825
Dec 1, 202521.8022.1621.5921.6121.61-0.79%87,463
Nov 28, 202521.5021.8921.4921.7821.781.30%48,946
Nov 26, 202521.2321.6221.2321.5021.501.32%87,790
Nov 25, 202521.2121.4021.1821.2221.22-0.42%93,693
Nov 24, 202521.4221.4821.1121.3121.31-114,150
Nov 21, 202521.6221.7921.3121.3121.31-1.34%365,664
Nov 20, 202521.6221.9821.5521.6021.600.09%83,993
Nov 19, 202521.7321.9521.5121.5821.58-0.55%65,308
Nov 18, 202521.5122.0421.4421.7021.701.02%85,376
Nov 17, 202521.7521.7521.4421.4821.48-1.15%138,589
Nov 14, 202521.6021.8021.5521.7321.73-68,445
Nov 13, 202522.1622.1621.7321.7321.60-1.59%76,012
Nov 12, 202521.8222.1421.8222.0821.941.05%109,335
Nov 11, 202521.9622.0921.7621.8521.72-1.49%127,778
Nov 10, 202522.1422.2922.0122.1822.041.05%73,763
Nov 7, 202521.8621.9721.5021.9521.820.46%111,348
Nov 6, 202522.1822.2021.8521.8521.72-1.04%44,989
Nov 5, 202522.3322.3422.0022.0821.94-0.99%148,413
Nov 4, 202522.2922.5222.1522.3022.16-0.40%82,413
Nov 3, 202522.4022.5022.2922.3922.250.45%51,388
Oct 31, 202522.2022.5922.2022.2922.150.91%83,715
Oct 30, 202522.1022.2522.0722.0921.95-0.76%39,759
Oct 29, 202522.1922.5822.1422.2622.120.82%62,336
Oct 28, 202522.1822.3622.0122.0821.94-0.45%53,251
Oct 27, 202522.2522.3322.1422.1822.040.32%55,611
Oct 24, 202522.1622.4021.9222.1121.97-0.45%75,930
Oct 23, 202522.2422.4422.0822.2122.070.05%89,778
Oct 22, 202522.3022.4421.8722.2022.06-0.45%119,608
Oct 21, 202522.0322.3921.9622.3022.161.18%79,291
Oct 20, 202522.0622.1721.8422.0421.900.18%159,214
Oct 17, 202522.2822.3522.0022.0021.86-0.68%57,466
Oct 16, 202522.2822.4422.1022.1522.01-0.27%80,923
Oct 15, 202522.3122.5622.0122.2122.07-0.45%205,407
Oct 14, 202522.5122.5922.1222.3122.17-1.28%69,653
Oct 13, 202523.1023.2022.5822.6022.33-1.35%72,784
Oct 10, 202523.7623.8522.7522.9122.63-4.70%335,707
Oct 9, 202524.4024.4423.9924.0423.75-1.11%58,355
Oct 8, 202524.4824.5924.3124.3124.02-0.94%61,183
Oct 7, 202524.6024.7424.5024.5424.25-0.20%31,316
Oct 6, 202524.5724.9724.5024.5924.29-93,861
Oct 3, 202524.8524.9524.5724.5924.29-0.97%45,424
Oct 2, 202525.0125.1424.8324.8324.53-0.72%59,061
Oct 1, 202524.9925.0524.8825.0124.710.32%66,274
Sep 30, 202524.9725.0824.8624.9324.63-0.16%66,648
Sep 29, 202525.1825.2024.8124.9724.67-0.72%78,495
Sep 26, 202524.8125.2124.7725.1524.851.53%91,556
Sep 25, 202524.5024.8624.4824.7724.471.02%80,310
Sep 24, 202524.6224.7324.3824.5224.23-0.16%79,200
Sep 23, 202524.5924.6224.4724.5624.270.45%51,328
Sep 22, 202524.4224.5924.3624.4524.160.12%65,925
Sep 19, 202524.5324.7924.3824.4224.13-0.16%48,366
Sep 18, 202524.5324.6724.4524.4624.17-0.37%90,339
Sep 17, 202524.5024.6024.4224.5524.260.53%42,109
Sep 16, 202524.4124.5024.4124.4224.13-0.12%51,996
Sep 15, 202524.5724.6124.4124.4524.16-0.73%96,418
Sep 12, 202524.6524.7324.5724.6324.33-0.40%46,652
Sep 11, 202524.9624.9624.6624.7324.30-0.80%74,017
Sep 10, 202524.7825.0024.6524.9324.500.61%88,498
Sep 9, 202524.7824.8224.6024.7824.350.36%124,841
Sep 8, 202524.7324.7624.6624.6924.260.12%32,869
Sep 5, 202524.8224.9224.4624.6624.23-0.60%47,862
Sep 4, 202524.5924.9624.4924.8124.381.31%86,901
Sep 3, 202524.5424.8024.4624.4924.07-0.45%59,717
Sep 2, 202524.7024.7824.5424.6024.17-0.36%120,379
Aug 29, 202524.5924.7424.5324.6924.260.78%57,317
Aug 28, 202524.4124.5924.2024.5024.080.57%50,019
Aug 27, 202524.5124.6424.3624.3623.94-0.65%50,963
Aug 26, 202524.4024.7024.4024.5224.09-0.08%77,814
Aug 25, 202524.4824.5724.3024.5424.110.99%48,491
Aug 22, 202524.3324.5024.2424.3023.880.79%78,318
Aug 21, 202524.2924.3324.0824.1123.69-0.33%60,939
Aug 20, 202524.2024.3924.0624.1923.77-41,109
Aug 19, 202524.3524.3724.0924.1923.77-0.25%49,349
Aug 18, 202524.3724.3824.1124.2523.83-0.12%62,651
Aug 15, 202524.3624.4824.2524.2823.860.12%38,967
Aug 14, 202524.2824.4724.1924.2523.83-0.29%69,796
Aug 13, 202524.2124.5724.2124.3223.900.83%59,617
Aug 12, 202524.2424.2723.9324.1223.700.21%70,015
Aug 11, 202524.4024.4024.0224.0723.65-1.59%41,775
Aug 8, 202524.6024.7624.4024.4623.90-0.45%41,094
Aug 7, 202524.6524.7524.4724.5724.010.20%97,761
Aug 6, 202524.7424.7824.5124.5223.96-0.33%38,470
Aug 5, 202524.7724.7824.4524.6024.04-0.69%97,237
Aug 4, 202524.4024.9824.4024.7724.211.18%96,568
Aug 1, 202524.7924.8824.3224.4823.92-1.37%97,365
Jul 31, 202524.7624.8824.4624.8224.260.28%84,477
Jul 30, 202524.8024.8124.5324.7524.19-0.20%83,734
Jul 29, 202524.6125.2224.2724.8024.241.27%127,208
Jul 28, 202524.4724.6424.0924.4923.931.28%112,531
Jul 25, 202524.3524.5024.0824.1823.63-0.17%78,950
Jul 24, 202524.3124.5024.2224.2223.67-0.66%73,710
Jul 23, 202524.4024.5724.3424.3823.83-71,513
Jul 22, 202524.5524.7424.3524.3823.83-0.81%55,713
Jul 21, 202524.6424.8424.4924.5824.020.37%78,222
Jul 18, 202525.2125.2924.4124.4923.93-2.55%210,388
Jul 17, 202525.0025.2524.8825.1324.560.64%90,791