Home

PIMCO Dynamic Income Strategy Fund Common Shares of Beneficial Interest (PDX)

21.52
-2.30 (-9.66%)
NYSE · Last Trade: Apr 5th, 1:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PIMCO Dynamic Income Strategy Fund Common Shares of Beneficial Interest (PDX)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/202523.7623.8021.1621.52196,84021.52
4/03/202524.4524.4523.8223.82112,88523.82
4/02/202524.8525.1924.5224.8996,20724.89
4/01/202524.5924.9924.4024.87140,00724.87
3/31/202524.2724.5424.1224.54144,75424.54
3/28/202524.1124.4724.0024.08222,18224.08
3/27/202524.0824.2623.7023.9570,48623.95
3/26/202524.2524.4524.0124.0258,26324.02
3/25/202524.4224.5224.1824.1899,46824.18
3/24/202523.9624.3923.8024.2953,93424.29
3/21/202524.0824.0823.4923.77100,52323.77
3/20/202524.1324.1923.7923.8832,37823.88
3/19/202523.6624.1023.6623.98114,44623.98
3/18/202524.0324.1723.5523.8540,73923.85
3/17/202523.8824.2223.8824.1252,21224.12
3/14/202523.3024.1123.3023.9183,01123.91
3/13/202523.0423.6623.0423.3575,75123.35
3/12/202523.1323.2022.8223.1089,27122.97
3/11/202522.7123.1822.5322.9886,74222.85
3/10/202523.1123.2222.7822.7886,94122.65
3/07/202522.9823.3622.9723.2390,69423.10
3/06/202524.0924.0923.0723.33221,85623.20
3/05/202524.3124.5324.0624.5271,82624.38
3/04/202524.6124.6524.0624.3171,31424.17
3/03/202525.4825.6124.6824.80111,07424.66
2/28/202524.9725.2724.8625.2096,98725.05
2/27/202524.7324.8424.6024.7576,55724.61
2/26/202524.7524.8224.5224.6871,35624.54
2/25/202524.6024.7524.3524.66142,53224.52
2/24/202524.9725.0924.6524.70100,49024.56
2/21/202525.5525.7224.8625.0581,59524.91
2/20/202525.3225.5525.1325.5047,47125.35
2/19/202525.8525.9925.2125.6866,08625.53
2/18/202525.2725.9825.2725.8578,08725.70
2/14/202524.6425.4124.5925.00135,13324.86
2/13/202524.7124.8724.5124.56111,42324.42
2/12/202524.8424.9024.6724.70103,92624.43
2/11/202524.8225.1324.7924.87156,68424.59
2/10/202524.7725.3924.7524.85264,13824.57
2/07/202525.1925.3224.6724.76297,49424.48
2/06/202526.0326.2624.9625.17262,50824.89
2/05/202526.5926.5925.9926.12170,22125.83
2/04/202526.5126.7026.2226.25220,80825.96
2/03/202526.1226.5025.8226.30224,63126.01
1/31/202526.2526.4926.0526.12200,61325.83
1/30/202525.6326.7225.5526.04347,60025.75
1/29/202525.5025.8525.3725.49238,32725.21
1/28/202525.1925.5524.6525.32489,88925.04
1/27/202527.0027.0024.7524.80643,38324.52
1/24/202528.4328.4326.9127.19449,45726.89
1/23/202527.7228.7327.7228.15322,90027.84
1/22/202527.2628.8427.0427.62897,54327.31
1/21/202532.3932.8831.3131.76348,53131.41
1/17/202531.2532.1630.7332.00210,41931.64
1/16/202531.5132.0030.7730.97570,42630.63
1/15/202532.1032.6531.8831.99543,69431.63
1/14/202531.5332.1430.7431.871,121,25931.52
1/13/202526.0631.2926.0530.253,942,04429.91
1/10/202525.8625.9025.7425.74150,22325.32
1/08/202525.8926.0425.7925.9565,05025.53
1/07/202525.8526.0925.8125.9197,04625.49
1/06/202526.2926.4025.7325.88145,82925.46