Get the Stockscreener App
21.32
0.70%
-0.15
After Hours:
21.32
Pimco Dynamic Income Strategy Fund Stock (PDX) Price History
The historical daily chart and data for Pimco Dynamic Income Strategy Fund stock (PDX), show that the latest closing stock price as of December 12, 2025, is $21.32.
- Pimco Dynamic Income Strategy Fund all-time high stock price is $32.88, occurred on January 21, 2025.
- The lowest Pimco Dynamic Income Strategy Fund stock price recorded was $19.15 on February 13, 2024. Since then, Pimco Dynamic Income Strategy Fund's stock price has risen over 11.33% to $21.32 now.
- The 52-week high stock price for PDX is $32.88, representing a 54.22% increase from the current share price, occurred on January 21, 2025.
- The 52-week low stock price for PDX is $19.26, indicating a -9.66% decrease from the current share price, occurred on April 10, 2025.
The table below shows more information about PDX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $21.59 | $21.14 | $0.445 | 135,979.0 | -0.70% |
| Dec 11, 2025 | $21.53 | $21.37 | $0.161 | 93,338.0 | -0.65% |
| Dec 10, 2025 | $21.76 | $21.53 | $0.23 | 115,414.0 | -0.28% |
| Dec 09, 2025 | $21.73 | $21.51 | $0.2199 | 111,734.0 | +0.32% |
| Dec 08, 2025 | $21.72 | $21.54 | $0.18 | 91,562.0 | -0.18% |
| Dec 05, 2025 | $21.90 | $21.52 | $0.38 | 110,188.0 | +0.00% |
| Dec 04, 2025 | $21.81 | $21.55 | $0.2604 | 85,170.0 | +0.14% |
| Dec 03, 2025 | $21.72 | $21.34 | $0.3788 | 123,307.0 | +1.27% |
| Dec 02, 2025 | $21.86 | $21.19 | $0.6701 | 170,825.0 | -1.24% |
| Dec 01, 2025 | $22.16 | $21.59 | $0.5749 | 87,367.0 | -0.79% |
| Nov 28, 2025 | $21.89 | $21.49 | $0.40 | 48,946.0 | +1.30% |
| Nov 26, 2025 | $21.62 | $21.23 | $0.39 | 87,790.0 | +1.32% |
| Nov 25, 2025 | $21.40 | $21.18 | $0.2199 | 93,693.0 | -0.42% |
| Nov 24, 2025 | $21.48 | $21.11 | $0.365 | 114,150.0 | +0.00% |
| Nov 21, 2025 | $21.79 | $21.31 | $0.48 | 365,664.0 | -1.34% |
| Nov 20, 2025 | $21.98 | $21.55 | $0.43 | 83,993.0 | +0.09% |
| Nov 19, 2025 | $21.95 | $21.51 | $0.4415 | 65,306.0 | -0.55% |
| Nov 18, 2025 | $22.04 | $21.44 | $0.60 | 85,376.0 | +1.02% |
| Nov 17, 2025 | $21.75 | $21.44 | $0.31 | 138,588.0 | -1.15% |
| Nov 14, 2025 | $21.80 | $21.55 | $0.25 | 68,313.0 | +0.00% |
Pimco Dynamic Income Strategy Fund Stock (PDX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pimco Dynamic Income Strategy Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PDX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pimco Dynamic Income Strategy Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pimco Dynamic Income Strategy Fund Stock (PDX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $22.16 | $21.14 | $1.01 | 1,260,863.0 | -2.11% |
| Nov, 2025 | $22.52 | $21.11 | $1.41 | 1,977,257.0 | -2.29% |
| Oct, 2025 | $25.14 | $21.84 | $3.30 | 2,055,052.0 | -10.59% |
| Sep, 2025 | $25.21 | $24.36 | $0.8499 | 1,522,916.0 | +0.97% |
| Aug, 2025 | $24.98 | $23.93 | $1.05 | 1,324,766.0 | -0.52% |
| Jul, 2025 | $25.29 | $24.08 | $1.21 | 1,729,024.0 | +0.69% |
| Jun, 2025 | $25.25 | $22.85 | $2.40 | 1,940,967.0 | +6.02% |
| May, 2025 | $23.35 | $21.65 | $1.70 | 1,768,668.0 | +5.73% |
| Apr, 2025 | $25.19 | $19.26 | $5.93 | 2,555,182.0 | -10.39% |
| Mar, 2025 | $25.61 | $22.53 | $3.08 | 1,898,034.0 | -2.62% |
| Feb, 2025 | $26.70 | $24.35 | $2.35 | 2,699,635.0 | -3.52% |
| Jan, 2025 | $32.88 | $24.65 | $8.23 | 11,090,511.0 | -0.04% |
Pimco Dynamic Income Strategy Fund Stock (PDX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.32 | $24.36 | $2.96 | 2,481,335.0 | -2.85% |
| Nov, 2024 | $27.09 | $23.14 | $3.95 | 2,605,352.0 | +17.09% |
| Oct, 2024 | $24.19 | $22.96 | $1.23 | 1,273,598.0 | -2.25% |
| Sep, 2024 | $24.22 | $22.62 | $1.60 | 1,266,506.0 | +3.69% |
| Aug, 2024 | $23.04 | $21.31 | $1.73 | 1,195,235.0 | -0.83% |
| Jul, 2024 | $23.36 | $22.28 | $1.08 | 1,792,776.0 | +2.96% |
| Jun, 2024 | $22.33 | $20.65 | $1.68 | 1,535,302.0 | +5.59% |
| May, 2024 | $21.69 | $20.60 | $1.09 | 1,851,573.0 | -0.61% |
| Apr, 2024 | $21.78 | $20.53 | $1.25 | 2,180,485.0 | +0.09% |
| Mar, 2024 | $21.27 | $20.02 | $1.25 | 1,983,006.0 | +5.68% |
| Feb, 2024 | $20.30 | $19.15 | $1.15 | 2,670,291.0 | +3.88% |
| Jan, 2024 | $20.54 | $19.18 | $1.36 | 3,738,943.0 | -5.66% |
Pimco Dynamic Income Strategy Fund Stock (PDX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.60 | $19.40 | $1.20 | 3,821,140.0 | +1.09% |
| Nov, 2023 | $20.75 | $20.15 | $0.60 | 1,425,714.0 | +0.00% |
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):