PIMCO Dynamic Income Strategy Fund (PDX)

NYSE: PDX · Real-Time Price · USD

20.62

-0.27 (-1.29%)

At close: Jun 26, 2026, 4:00 PM EDT

20.65

+0.03 (0.15%)

After-hours: Jun 26, 2026, 7:33 PM EDT

PDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	21.01	21.05	20.62	20.62	20.62	-1.29%	75,268
Jun 25, 2026	20.91	21.10	20.87	20.89	20.89	-0.48%	76,121
Jun 24, 2026	20.81	21.00	20.81	20.99	20.99	0.62%	98,717
Jun 23, 2026	20.61	20.92	20.61	20.86	20.86	0.29%	30,115
Jun 22, 2026	20.85	20.97	20.74	20.80	20.80	0.10%	47,433
Jun 18, 2026	20.79	20.97	20.61	20.78	20.78	-0.05%	50,680
Jun 17, 2026	21.05	21.05	20.77	20.79	20.79	-0.53%	72,275
Jun 16, 2026	20.72	21.00	20.72	20.90	20.90	0.29%	75,315
Jun 15, 2026	20.77	20.96	20.75	20.84	20.84	-0.05%	90,472
Jun 12, 2026	20.86	21.00	20.76	20.85	20.85	-0.24%	50,888
Jun 11, 2026	20.98	21.14	20.72	20.90	20.90	0.35%	71,015
Jun 10, 2026	20.93	21.32	20.93	20.96	20.83	-0.80%	75,278
Jun 9, 2026	21.15	21.36	20.93	21.13	21.00	-0.61%	83,410
Jun 8, 2026	21.42	21.50	21.16	21.26	21.12	0.05%	121,770
Jun 5, 2026	21.48	21.55	21.25	21.25	21.11	-1.16%	75,988
Jun 4, 2026	21.55	21.62	21.37	21.50	21.36	-0.09%	103,187
Jun 3, 2026	21.67	21.85	21.44	21.52	21.38	-0.69%	75,095
Jun 2, 2026	21.72	21.86	21.60	21.67	21.53	-0.09%	134,915
Jun 1, 2026	21.89	21.90	21.62	21.69	21.55	0.14%	93,315
May 29, 2026	21.65	21.80	21.58	21.66	21.52	0.51%	61,003
May 28, 2026	21.51	21.79	21.51	21.55	21.41	0.14%	97,464
May 27, 2026	21.54	21.68	21.51	21.52	21.38	-0.83%	82,972
May 26, 2026	21.72	21.85	21.60	21.70	21.56	-0.23%	69,739
May 22, 2026	21.75	21.87	21.57	21.75	21.61	0.05%	63,436
May 21, 2026	21.70	21.87	21.55	21.74	21.60	0.32%	102,369
May 20, 2026	21.60	21.74	21.48	21.67	21.53	1.17%	84,440
May 19, 2026	21.70	21.74	21.40	21.42	21.28	-0.83%	84,313
May 18, 2026	21.50	21.93	21.50	21.60	21.46	0.33%	96,041
May 15, 2026	21.49	21.99	21.47	21.53	21.39	0.19%	82,347
May 14, 2026	21.36	21.59	21.33	21.49	21.35	0.51%	59,017
May 13, 2026	21.39	21.43	21.20	21.38	21.24	0.42%	73,022
May 12, 2026	21.13	21.37	21.07	21.29	21.15	1.00%	66,551
May 11, 2026	21.10	21.20	20.98	21.08	20.95	0.40%	43,331
May 8, 2026	21.00	21.22	21.00	21.13	20.86	0.62%	63,048
May 7, 2026	21.30	21.34	21.00	21.00	20.73	-1.69%	87,958
May 6, 2026	21.25	21.48	21.21	21.36	21.09	-0.37%	129,076
May 5, 2026	20.95	21.46	20.95	21.44	21.17	1.04%	92,450
May 4, 2026	21.25	21.46	21.11	21.22	20.95	0.05%	152,382
May 1, 2026	21.42	21.42	21.15	21.21	20.94	-0.61%	165,491
Apr 30, 2026	20.93	21.37	20.82	21.34	21.07	1.86%	122,331
Apr 29, 2026	20.81	21.00	20.73	20.95	20.69	1.21%	89,158
Apr 28, 2026	20.70	20.82	20.66	20.70	20.44	0.29%	60,074
Apr 27, 2026	20.75	20.80	20.57	20.64	20.38	0.29%	110,953
Apr 24, 2026	20.57	20.62	20.51	20.58	20.32	0.39%	119,621
Apr 23, 2026	20.81	20.82	20.46	20.50	20.24	-0.87%	143,422
Apr 22, 2026	20.55	20.97	20.55	20.68	20.42	0.63%	106,282
Apr 21, 2026	20.51	20.81	20.50	20.55	20.29	0.29%	103,506
Apr 20, 2026	20.54	20.67	20.46	20.49	20.23	0.05%	147,494
Apr 17, 2026	20.79	20.80	20.44	20.48	20.22	-1.87%	270,157
Apr 16, 2026	21.00	21.03	20.72	20.87	20.61	0.38%	127,749
Apr 15, 2026	20.86	21.01	20.77	20.79	20.53	-0.14%	132,302
Apr 14, 2026	20.97	21.20	20.70	20.82	20.56	-0.43%	169,092
Apr 13, 2026	21.02	21.20	20.82	20.91	20.65	0.16%	70,911
Apr 10, 2026	21.20	21.34	21.00	21.01	20.61	-0.80%	84,474
Apr 9, 2026	21.36	21.81	21.12	21.18	20.78	-0.80%	107,400
Apr 8, 2026	21.34	21.57	21.15	21.35	20.95	-1.25%	143,065
Apr 7, 2026	21.65	21.82	21.49	21.62	21.21	0.79%	97,442
Apr 6, 2026	21.12	21.63	21.12	21.45	21.04	1.47%	128,404
Apr 2, 2026	21.61	21.81	21.10	21.14	20.74	-1.63%	154,818
Apr 1, 2026	22.03	22.03	21.27	21.49	21.08	-2.58%	182,483
Mar 31, 2026	21.99	22.15	21.75	22.06	21.64	0.32%	148,398
Mar 30, 2026	22.11	22.21	21.80	21.99	21.57	-	121,429
Mar 27, 2026	21.84	22.27	21.62	21.99	21.57	-0.45%	195,259
Mar 26, 2026	22.27	22.28	22.05	22.09	21.67	-0.63%	141,107
Mar 25, 2026	21.83	22.27	21.83	22.23	21.81	1.79%	187,894
Mar 24, 2026	21.28	22.04	21.22	21.84	21.43	3.31%	304,435
Mar 23, 2026	21.07	21.29	21.00	21.14	20.74	0.33%	126,279
Mar 20, 2026	21.10	21.36	21.05	21.07	20.67	-0.19%	83,280
Mar 19, 2026	21.06	21.22	20.98	21.11	20.71	1.05%	179,768
Mar 18, 2026	20.71	20.94	20.56	20.89	20.50	1.61%	105,783
Mar 17, 2026	20.35	20.65	20.35	20.56	20.17	1.33%	89,888
Mar 16, 2026	20.46	20.51	20.18	20.29	19.91	-0.34%	111,001
Mar 13, 2026	20.42	20.56	20.30	20.36	19.98	-0.05%	112,584
Mar 12, 2026	20.10	20.48	20.10	20.37	19.98	0.81%	244,994
Mar 11, 2026	20.19	20.46	20.05	20.34	19.82	0.59%	170,554
Mar 10, 2026	20.15	20.73	20.04	20.22	19.71	-0.49%	93,174
Mar 9, 2026	20.59	20.59	20.28	20.32	19.81	-1.22%	198,214
Mar 6, 2026	20.74	20.74	20.51	20.57	20.05	-0.05%	234,742
Mar 5, 2026	20.36	20.75	20.36	20.58	20.06	0.44%	190,926
Mar 4, 2026	20.53	20.74	20.27	20.49	19.97	-0.29%	156,254
Mar 3, 2026	20.75	20.75	20.34	20.55	20.03	0.34%	223,894
Mar 2, 2026	20.60	20.79	20.38	20.48	19.96	1.39%	182,555
Feb 27, 2026	20.06	20.20	19.90	20.20	19.69	0.65%	146,900
Feb 26, 2026	20.04	20.17	20.01	20.07	19.56	0.05%	87,984
Feb 25, 2026	20.10	20.14	20.01	20.06	19.55	-0.15%	109,737
Feb 24, 2026	20.12	20.24	20.01	20.09	19.58	-0.89%	134,505
Feb 23, 2026	20.31	20.36	20.15	20.27	19.76	-0.64%	136,571
Feb 20, 2026	20.37	20.44	20.24	20.40	19.88	0.39%	80,513
Feb 19, 2026	20.18	20.42	20.16	20.32	19.81	0.79%	89,818
Feb 18, 2026	20.02	20.20	20.02	20.16	19.65	0.85%	104,929
Feb 17, 2026	20.06	20.19	19.91	19.99	19.48	-0.60%	82,845
Feb 13, 2026	20.10	20.12	20.04	20.11	19.60	0.35%	199,135
Feb 12, 2026	20.19	20.25	20.03	20.04	19.53	-1.02%	115,636
Feb 11, 2026	20.30	20.44	20.28	20.38	19.73	0.74%	67,820
Feb 10, 2026	20.22	20.38	20.12	20.23	19.59	-0.25%	145,333
Feb 9, 2026	20.20	20.36	20.20	20.28	19.64	-0.10%	114,542
Feb 6, 2026	20.00	20.34	20.00	20.30	19.66	1.50%	161,792
Feb 5, 2026	20.17	20.17	19.97	20.00	19.37	-1.04%	84,463
Feb 4, 2026	20.13	20.25	19.97	20.21	19.57	0.30%	84,199
Feb 3, 2026	19.89	20.22	19.89	20.15	19.51	1.46%	114,381