PIMCO Dynamic Income Strategy Fund (PDX)
NYSE: PDX · Real-Time Price · USD
18.78
+0.10 (0.54%)
Dec 31, 2025, 4:00 PM EST - Market closed
PDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 18.59 | 18.94 | 18.59 | 18.78 | 18.78 | 0.54% | 244,266 |
| Dec 30, 2025 | 18.60 | 18.82 | 18.55 | 18.68 | 18.68 | 0.86% | 376,860 |
| Dec 29, 2025 | 18.66 | 18.84 | 18.47 | 18.52 | 18.52 | -13.58% | 637,064 |
| Dec 26, 2025 | 21.62 | 21.63 | 21.38 | 21.43 | 18.46 | -0.46% | 353,332 |
| Dec 24, 2025 | 21.62 | 21.73 | 21.50 | 21.53 | 18.55 | -0.23% | 255,809 |
| Dec 23, 2025 | 21.68 | 21.85 | 21.39 | 21.58 | 18.59 | -0.14% | 470,145 |
| Dec 22, 2025 | 22.09 | 22.15 | 21.57 | 21.61 | 18.62 | 3.55% | 534,259 |
| Dec 19, 2025 | 20.79 | 21.05 | 20.79 | 20.87 | 17.98 | 0.19% | 179,004 |
| Dec 18, 2025 | 21.20 | 21.20 | 20.75 | 20.83 | 17.94 | -0.53% | 250,689 |
| Dec 17, 2025 | 21.16 | 21.18 | 20.90 | 20.94 | 18.04 | -0.57% | 182,531 |
| Dec 16, 2025 | 21.11 | 21.17 | 20.87 | 21.06 | 18.14 | -0.24% | 112,318 |
| Dec 15, 2025 | 21.28 | 21.86 | 21.10 | 21.11 | 18.18 | -0.98% | 278,053 |
| Dec 12, 2025 | 21.36 | 21.59 | 21.15 | 21.32 | 18.37 | -0.70% | 135,979 |
| Dec 11, 2025 | 21.47 | 21.53 | 21.37 | 21.47 | 18.49 | -0.65% | 93,338 |
| Dec 10, 2025 | 21.65 | 21.76 | 21.53 | 21.61 | 18.50 | -0.28% | 115,414 |
| Dec 9, 2025 | 21.55 | 21.73 | 21.51 | 21.67 | 18.55 | 0.32% | 111,734 |
| Dec 8, 2025 | 21.61 | 21.72 | 21.54 | 21.60 | 18.49 | -0.18% | 91,562 |
| Dec 5, 2025 | 21.52 | 21.90 | 21.52 | 21.64 | 18.53 | - | 110,196 |
| Dec 4, 2025 | 21.62 | 21.81 | 21.55 | 21.64 | 18.53 | 0.14% | 85,170 |
| Dec 3, 2025 | 21.35 | 21.72 | 21.34 | 21.61 | 18.50 | 1.27% | 123,307 |
| Dec 2, 2025 | 21.65 | 21.86 | 21.19 | 21.34 | 18.27 | -1.24% | 170,825 |
| Dec 1, 2025 | 21.80 | 22.16 | 21.59 | 21.61 | 18.50 | -0.79% | 87,463 |
| Nov 28, 2025 | 21.50 | 21.89 | 21.49 | 21.78 | 18.65 | 1.30% | 48,946 |
| Nov 26, 2025 | 21.23 | 21.62 | 21.23 | 21.50 | 18.41 | 1.32% | 87,790 |
| Nov 25, 2025 | 21.21 | 21.40 | 21.18 | 21.22 | 18.17 | -0.42% | 93,693 |
| Nov 24, 2025 | 21.42 | 21.48 | 21.11 | 21.31 | 18.24 | - | 114,150 |
| Nov 21, 2025 | 21.62 | 21.79 | 21.31 | 21.31 | 18.24 | -1.34% | 365,664 |
| Nov 20, 2025 | 21.62 | 21.98 | 21.55 | 21.60 | 18.49 | 0.09% | 83,993 |
| Nov 19, 2025 | 21.73 | 21.95 | 21.51 | 21.58 | 18.47 | -0.55% | 65,308 |
| Nov 18, 2025 | 21.51 | 22.04 | 21.44 | 21.70 | 18.58 | 1.02% | 85,376 |
| Nov 17, 2025 | 21.75 | 21.75 | 21.44 | 21.48 | 18.39 | -1.15% | 138,589 |
| Nov 14, 2025 | 21.60 | 21.80 | 21.55 | 21.73 | 18.60 | - | 68,445 |
| Nov 13, 2025 | 22.16 | 22.16 | 21.73 | 21.73 | 18.49 | -1.59% | 76,012 |
| Nov 12, 2025 | 21.82 | 22.14 | 21.82 | 22.08 | 18.79 | 1.05% | 109,335 |
| Nov 11, 2025 | 21.96 | 22.09 | 21.76 | 21.85 | 18.59 | -1.49% | 127,778 |
| Nov 10, 2025 | 22.14 | 22.29 | 22.01 | 22.18 | 18.87 | 1.05% | 73,763 |
| Nov 7, 2025 | 21.86 | 21.97 | 21.50 | 21.95 | 18.68 | 0.46% | 111,348 |
| Nov 6, 2025 | 22.18 | 22.20 | 21.85 | 21.85 | 18.59 | -1.04% | 44,989 |
| Nov 5, 2025 | 22.33 | 22.34 | 22.00 | 22.08 | 18.79 | -0.99% | 148,413 |
| Nov 4, 2025 | 22.29 | 22.52 | 22.15 | 22.30 | 18.97 | -0.40% | 82,413 |
| Nov 3, 2025 | 22.40 | 22.50 | 22.29 | 22.39 | 19.05 | 0.45% | 51,388 |
| Oct 31, 2025 | 22.20 | 22.59 | 22.20 | 22.29 | 18.97 | 0.91% | 83,715 |
| Oct 30, 2025 | 22.10 | 22.25 | 22.07 | 22.09 | 18.79 | -0.76% | 39,759 |
| Oct 29, 2025 | 22.19 | 22.58 | 22.14 | 22.26 | 18.94 | 0.82% | 62,336 |
| Oct 28, 2025 | 22.18 | 22.36 | 22.01 | 22.08 | 18.79 | -0.45% | 53,251 |
| Oct 27, 2025 | 22.25 | 22.33 | 22.14 | 22.18 | 18.87 | 0.32% | 55,611 |
| Oct 24, 2025 | 22.16 | 22.40 | 21.92 | 22.11 | 18.81 | -0.45% | 75,930 |
| Oct 23, 2025 | 22.24 | 22.44 | 22.08 | 22.21 | 18.90 | 0.05% | 89,778 |
| Oct 22, 2025 | 22.30 | 22.44 | 21.87 | 22.20 | 18.89 | -0.45% | 119,608 |
| Oct 21, 2025 | 22.03 | 22.39 | 21.96 | 22.30 | 18.97 | 1.18% | 79,291 |