PIMCO Dynamic Income Strategy Fund (PDX)
NYSE: PDX · Real-Time Price · USD
20.61
+0.03 (0.15%)
Mar 6, 2026, 10:42 AM EST - Market open
PDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.74 | 20.74 | 20.74 | 20.62 | - | 0.19% | 4,773 |
| Mar 5, 2026 | 20.36 | 20.75 | 20.36 | 20.58 | 20.58 | 0.44% | 190,926 |
| Mar 4, 2026 | 20.53 | 20.74 | 20.27 | 20.49 | 20.49 | -0.29% | 147,454 |
| Mar 3, 2026 | 20.75 | 20.75 | 20.34 | 20.55 | 20.55 | 0.34% | 223,893 |
| Mar 2, 2026 | 20.60 | 20.79 | 20.38 | 20.48 | 20.48 | 1.39% | 182,555 |
| Feb 27, 2026 | 20.06 | 20.20 | 19.90 | 20.20 | 20.20 | 0.65% | 146,900 |
| Feb 26, 2026 | 20.04 | 20.17 | 20.01 | 20.07 | 20.07 | 0.05% | 87,984 |
| Feb 25, 2026 | 20.10 | 20.14 | 20.01 | 20.06 | 20.06 | -0.15% | 109,737 |
| Feb 24, 2026 | 20.12 | 20.24 | 20.01 | 20.09 | 20.09 | -0.89% | 134,466 |
| Feb 23, 2026 | 20.31 | 20.36 | 20.15 | 20.27 | 20.27 | -0.64% | 136,571 |
| Feb 20, 2026 | 20.37 | 20.44 | 20.24 | 20.40 | 20.40 | 0.39% | 80,513 |
| Feb 19, 2026 | 20.18 | 20.42 | 20.16 | 20.32 | 20.32 | 0.79% | 89,818 |
| Feb 18, 2026 | 20.02 | 20.20 | 20.02 | 20.16 | 20.16 | 0.85% | 104,929 |
| Feb 17, 2026 | 20.06 | 20.19 | 19.91 | 19.99 | 19.99 | -0.60% | 82,845 |
| Feb 13, 2026 | 20.10 | 20.12 | 20.04 | 20.11 | 20.11 | 0.35% | 199,135 |
| Feb 12, 2026 | 20.19 | 20.25 | 20.03 | 20.04 | 20.04 | -1.67% | 115,635 |
| Feb 11, 2026 | 20.30 | 20.44 | 20.28 | 20.38 | 20.25 | 0.74% | 67,820 |
| Feb 10, 2026 | 20.22 | 20.38 | 20.12 | 20.23 | 20.10 | -0.25% | 145,333 |
| Feb 9, 2026 | 20.20 | 20.36 | 20.20 | 20.28 | 20.15 | -0.10% | 114,542 |
| Feb 6, 2026 | 20.00 | 20.34 | 20.00 | 20.30 | 20.17 | 1.50% | 161,792 |
| Feb 5, 2026 | 20.17 | 20.17 | 19.97 | 20.00 | 19.87 | -1.04% | 84,463 |
| Feb 4, 2026 | 20.13 | 20.25 | 19.97 | 20.21 | 20.08 | 0.30% | 84,199 |
| Feb 3, 2026 | 19.89 | 20.22 | 19.89 | 20.15 | 20.02 | 1.46% | 114,381 |
| Feb 2, 2026 | 20.16 | 20.33 | 19.86 | 19.86 | 19.73 | -1.49% | 129,922 |
| Jan 30, 2026 | 20.30 | 20.36 | 19.92 | 20.16 | 20.03 | 0.10% | 143,990 |
| Jan 29, 2026 | 20.18 | 20.18 | 19.91 | 20.14 | 20.01 | 0.75% | 153,029 |
| Jan 28, 2026 | 19.85 | 20.10 | 19.85 | 19.99 | 19.86 | 0.20% | 163,796 |
| Jan 27, 2026 | 19.71 | 20.19 | 19.71 | 19.95 | 19.82 | 0.81% | 415,795 |
| Jan 26, 2026 | 20.03 | 20.03 | 19.75 | 19.79 | 19.66 | -0.60% | 209,370 |
| Jan 23, 2026 | 19.85 | 20.02 | 19.80 | 19.91 | 19.78 | 0.45% | 262,504 |
| Jan 22, 2026 | 19.79 | 20.07 | 19.75 | 19.82 | 19.69 | 1.33% | 244,491 |
| Jan 21, 2026 | 19.63 | 19.80 | 19.51 | 19.56 | 19.43 | -0.25% | 237,923 |
| Jan 20, 2026 | 19.72 | 19.74 | 19.22 | 19.61 | 19.48 | -0.56% | 277,813 |
| Jan 16, 2026 | 19.72 | 19.80 | 19.60 | 19.72 | 19.59 | -0.35% | 156,996 |
| Jan 15, 2026 | 19.90 | 20.15 | 19.73 | 19.79 | 19.66 | -0.70% | 126,997 |
| Jan 14, 2026 | 19.78 | 20.20 | 19.70 | 19.93 | 19.80 | 0.86% | 644,494 |
| Jan 13, 2026 | 19.88 | 20.17 | 19.55 | 19.76 | 19.63 | 0.61% | 781,555 |
| Jan 12, 2026 | 19.28 | 19.80 | 19.28 | 19.64 | 19.38 | 1.50% | 500,705 |
| Jan 9, 2026 | 19.24 | 19.38 | 19.23 | 19.35 | 19.09 | 0.73% | 110,281 |
| Jan 8, 2026 | 18.84 | 19.24 | 18.81 | 19.21 | 18.95 | 1.53% | 230,911 |
| Jan 7, 2026 | 19.10 | 19.10 | 18.81 | 18.92 | 18.67 | -0.42% | 150,899 |
| Jan 6, 2026 | 19.00 | 19.25 | 18.95 | 19.00 | 18.75 | -0.37% | 151,129 |
| Jan 5, 2026 | 19.10 | 19.29 | 18.85 | 19.07 | 18.82 | 0.58% | 255,640 |
| Jan 2, 2026 | 19.02 | 19.14 | 18.80 | 18.96 | 18.71 | 0.96% | 157,214 |
| Dec 31, 2025 | 18.59 | 18.94 | 18.59 | 18.78 | 18.53 | 0.54% | 284,428 |
| Dec 30, 2025 | 18.60 | 18.82 | 18.55 | 18.68 | 18.43 | 0.86% | 382,630 |
| Dec 29, 2025 | 18.66 | 18.84 | 18.47 | 18.52 | 18.27 | -13.58% | 637,123 |
| Dec 26, 2025 | 21.62 | 21.63 | 21.38 | 21.43 | 18.21 | -0.46% | 353,332 |
| Dec 24, 2025 | 21.62 | 21.73 | 21.50 | 21.53 | 18.30 | -0.23% | 255,809 |
| Dec 23, 2025 | 21.68 | 21.85 | 21.39 | 21.58 | 18.34 | -0.14% | 470,145 |
| Dec 22, 2025 | 22.09 | 22.15 | 21.57 | 21.61 | 18.37 | 3.55% | 534,259 |
| Dec 19, 2025 | 20.79 | 21.05 | 20.79 | 20.87 | 17.74 | 0.19% | 179,004 |
| Dec 18, 2025 | 21.20 | 21.20 | 20.75 | 20.83 | 17.70 | -0.53% | 250,689 |
| Dec 17, 2025 | 21.16 | 21.18 | 20.90 | 20.94 | 17.80 | -0.57% | 182,531 |
| Dec 16, 2025 | 21.11 | 21.17 | 20.87 | 21.06 | 17.90 | -0.24% | 112,318 |
| Dec 15, 2025 | 21.28 | 21.86 | 21.10 | 21.11 | 17.94 | -0.98% | 278,053 |
| Dec 12, 2025 | 21.36 | 21.59 | 21.15 | 21.32 | 18.12 | -0.70% | 135,979 |
| Dec 11, 2025 | 21.47 | 21.53 | 21.37 | 21.47 | 18.25 | -0.65% | 93,338 |
| Dec 10, 2025 | 21.65 | 21.76 | 21.53 | 21.61 | 18.25 | -0.28% | 115,414 |
| Dec 9, 2025 | 21.55 | 21.73 | 21.51 | 21.67 | 18.30 | 0.32% | 111,734 |
| Dec 8, 2025 | 21.61 | 21.72 | 21.54 | 21.60 | 18.25 | -0.18% | 91,562 |
| Dec 5, 2025 | 21.52 | 21.90 | 21.52 | 21.64 | 18.28 | - | 110,196 |
| Dec 4, 2025 | 21.62 | 21.81 | 21.55 | 21.64 | 18.28 | 0.14% | 85,170 |
| Dec 3, 2025 | 21.35 | 21.72 | 21.34 | 21.61 | 18.25 | 1.27% | 123,307 |
| Dec 2, 2025 | 21.65 | 21.86 | 21.19 | 21.34 | 18.03 | -1.24% | 170,825 |
| Dec 1, 2025 | 21.80 | 22.16 | 21.59 | 21.61 | 18.25 | -0.79% | 87,463 |
| Nov 28, 2025 | 21.50 | 21.89 | 21.49 | 21.78 | 18.40 | 1.30% | 48,946 |
| Nov 26, 2025 | 21.23 | 21.62 | 21.23 | 21.50 | 18.16 | 1.32% | 87,790 |
| Nov 25, 2025 | 21.21 | 21.40 | 21.18 | 21.22 | 17.92 | -0.42% | 93,693 |
| Nov 24, 2025 | 21.42 | 21.48 | 21.11 | 21.31 | 18.00 | - | 114,150 |
| Nov 21, 2025 | 21.62 | 21.79 | 21.31 | 21.31 | 18.00 | -1.34% | 365,664 |
| Nov 20, 2025 | 21.62 | 21.98 | 21.55 | 21.60 | 18.25 | 0.09% | 83,993 |
| Nov 19, 2025 | 21.73 | 21.95 | 21.51 | 21.58 | 18.23 | -0.55% | 65,308 |
| Nov 18, 2025 | 21.51 | 22.04 | 21.44 | 21.70 | 18.33 | 1.02% | 85,376 |
| Nov 17, 2025 | 21.75 | 21.75 | 21.44 | 21.48 | 18.14 | -1.15% | 138,589 |
| Nov 14, 2025 | 21.60 | 21.80 | 21.55 | 21.73 | 18.36 | - | 68,445 |
| Nov 13, 2025 | 22.16 | 22.16 | 21.73 | 21.73 | 18.24 | -1.59% | 76,012 |
| Nov 12, 2025 | 21.82 | 22.14 | 21.82 | 22.08 | 18.54 | 1.05% | 109,335 |
| Nov 11, 2025 | 21.96 | 22.09 | 21.76 | 21.85 | 18.34 | -1.49% | 127,778 |
| Nov 10, 2025 | 22.14 | 22.29 | 22.01 | 22.18 | 18.62 | 1.05% | 73,763 |
| Nov 7, 2025 | 21.86 | 21.97 | 21.50 | 21.95 | 18.43 | 0.46% | 111,348 |
| Nov 6, 2025 | 22.18 | 22.20 | 21.85 | 21.85 | 18.34 | -1.04% | 44,989 |
| Nov 5, 2025 | 22.33 | 22.34 | 22.00 | 22.08 | 18.54 | -0.99% | 148,413 |
| Nov 4, 2025 | 22.29 | 22.52 | 22.15 | 22.30 | 18.72 | -0.40% | 82,413 |
| Nov 3, 2025 | 22.40 | 22.50 | 22.29 | 22.39 | 18.80 | 0.45% | 51,388 |
| Oct 31, 2025 | 22.20 | 22.59 | 22.20 | 22.29 | 18.71 | 0.91% | 83,715 |
| Oct 30, 2025 | 22.10 | 22.25 | 22.07 | 22.09 | 18.55 | -0.76% | 39,759 |
| Oct 29, 2025 | 22.19 | 22.58 | 22.14 | 22.26 | 18.69 | 0.82% | 62,336 |
| Oct 28, 2025 | 22.18 | 22.36 | 22.01 | 22.08 | 18.54 | -0.45% | 53,251 |
| Oct 27, 2025 | 22.25 | 22.33 | 22.14 | 22.18 | 18.62 | 0.32% | 55,611 |
| Oct 24, 2025 | 22.16 | 22.40 | 21.92 | 22.11 | 18.56 | -0.45% | 75,930 |
| Oct 23, 2025 | 22.24 | 22.44 | 22.08 | 22.21 | 18.65 | 0.05% | 89,778 |
| Oct 22, 2025 | 22.30 | 22.44 | 21.87 | 22.20 | 18.64 | -0.45% | 119,608 |
| Oct 21, 2025 | 22.03 | 22.39 | 21.96 | 22.30 | 18.72 | 1.18% | 79,291 |
| Oct 20, 2025 | 22.06 | 22.17 | 21.84 | 22.04 | 18.50 | 0.18% | 159,214 |
| Oct 17, 2025 | 22.28 | 22.35 | 22.00 | 22.00 | 18.47 | -0.68% | 57,466 |
| Oct 16, 2025 | 22.28 | 22.44 | 22.10 | 22.15 | 18.60 | -0.27% | 80,923 |
| Oct 15, 2025 | 22.31 | 22.56 | 22.01 | 22.21 | 18.65 | -0.45% | 205,407 |
| Oct 14, 2025 | 22.51 | 22.59 | 22.12 | 22.31 | 18.73 | -1.28% | 69,653 |
| Oct 13, 2025 | 23.10 | 23.20 | 22.58 | 22.60 | 18.86 | -1.35% | 72,784 |