Skip to main content

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

24.56 -0.09 (-0.37%)
Official Closing Price Updated: 6:30 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 24.65 24.65 24.38 24.56 86,995 -0.09(-0.37%)
Jun 30, 2025 24.62 24.81 24.42 24.65 88,404 +0.03(+0.12%)
Jun 27, 2025 24.69 24.69 24.45 24.62 52,480 -0.01(-0.04%)
Jun 26, 2025 24.35 24.69 24.33 24.63 64,388 +0.27(+1.11%)
Jun 25, 2025 24.31 24.71 24.24 24.36 84,731 -0.09(-0.37%)
Jun 24, 2025 24.66 24.70 24.31 24.45 91,888 -0.30(-1.21%)
Jun 23, 2025 24.84 25.05 24.58 24.75 109,119 -0.09(-0.36%)
Jun 20, 2025 24.86 24.94 24.79 24.84 87,542 +0.06(+0.24%)
Jun 18, 2025 24.93 25.09 24.62 24.78 84,411 -0.12(-0.48%)
Jun 17, 2025 25.04 25.09 24.66 24.90 41,477 +0.00(+0.00%)
Jun 16, 2025 25.00 25.25 24.61 24.90 70,006 +0.03(+0.12%)
Jun 13, 2025 24.89 25.00 24.69 24.87 156,149 +0.14(+0.57%)
Jun 12, 2025 24.63 24.88 24.43 24.73 57,229 +0.23(+0.95%)
Jun 11, 2025 24.37 24.65 24.34 24.50 70,014 +0.13(+0.53%)
Jun 10, 2025 24.03 24.37 24.00 24.37 139,512 +0.50(+2.08%)
Jun 09, 2025 23.99 24.02 23.68 23.87 109,909 -0.08(-0.33%)
Jun 06, 2025 23.93 23.99 23.79 23.95 79,703 -0.01(-0.04%)
Jun 05, 2025 24.11 24.11 23.64 23.96 71,140 +0.09(+0.37%)
Jun 04, 2025 23.65 24.12 23.63 23.87 123,150 +0.19(+0.80%)
Jun 03, 2025 23.13 23.72 22.95 23.68 188,943 +0.76(+3.30%)
Jun 02, 2025 23.29 23.35 22.73 22.93 176,230 -0.20(-0.86%)
May 30, 2025 23.08 23.12 22.68 23.12 80,849 +0.19(+0.82%)
May 29, 2025 23.22 23.22 22.70 22.94 68,832 -0.07(-0.30%)
May 28, 2025 23.12 23.12 22.83 23.01 78,119 +0.02(+0.09%)
May 27, 2025 22.98 23.20 22.71 22.99 128,618 +0.34(+1.49%)
May 23, 2025 22.08 22.80 21.88 22.65 174,469 +0.57(+2.57%)
May 22, 2025 21.88 22.52 21.73 22.08 61,911 +0.13(+0.59%)
May 21, 2025 22.17 22.17 21.74 21.95 43,362 -0.15(-0.68%)
May 20, 2025 22.02 22.28 21.94 22.10 76,897 +0.11(+0.50%)
May 19, 2025 21.98 22.14 21.88 21.99 61,745 -0.14(-0.63%)
May 16, 2025 22.37 22.73 21.99 22.13 77,340 -0.09(-0.40%)
May 15, 2025 22.58 22.58 22.22 22.22 79,655 -0.36(-1.59%)
May 14, 2025 22.46 22.76 22.11 22.58 102,114 +0.12(+0.53%)
May 13, 2025 21.79 22.88 21.79 22.46 77,678 +0.68(+3.11%)
May 12, 2025 21.98 21.98 21.59 21.78 151,963 +0.27(+1.26%)
May 09, 2025 21.95 21.95 21.40 21.51 131,721 -0.30(-1.36%)
May 08, 2025 21.84 22.21 21.76 21.81 43,033 +0.05(+0.23%)
May 07, 2025 22.10 22.24 21.60 21.76 75,834 -0.29(-1.30%)
May 06, 2025 22.23 22.24 21.96 22.04 50,701 -0.21(-0.93%)
May 05, 2025 22.14 22.38 22.14 22.25 50,600 -0.05(-0.22%)
May 02, 2025 22.21 22.54 22.18 22.30 62,497 +0.16(+0.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.