Australia markets close in 19 minutes

PIMCO Dynamic Income Strategy Fund (PDX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.60+0.06 (+0.28%)
At close: 04:00PM EDT
21.60 -0.06 (-0.25%)
After hours: 04:00PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202421.4521.6921.4521.6021.60141,200
20 May 202421.5821.6521.4621.5421.5472,500
17 May 202421.6421.6621.4421.6221.6252,300
16 May 202421.4221.6221.3921.5921.5992,800
15 May 202421.4221.4521.2621.4521.45148,000
14 May 202421.2521.3721.2421.3721.37117,200
13 May 202421.3221.4021.1121.3521.3566,300
10 May 202421.2221.3021.1021.1921.1942,000
10 May 20240.113 Dividend
09 May 202421.4521.4521.2021.3621.2556,500
08 May 202421.5521.5721.4221.4321.3286,300
07 May 202421.5421.6621.4221.5421.4389,400
06 May 202421.2121.5721.0921.4921.3854,700
03 May 202421.2321.5021.1621.2021.0980,600
02 May 202421.0021.4420.9621.1621.05104,900
01 May 202421.2321.2320.9120.9720.8691,400
30 Apr 202421.4321.4521.0321.2321.1264,900
29 Apr 202421.5521.5521.3021.3821.2775,600
26 Apr 202421.3321.4621.2821.4521.3473,200
25 Apr 202421.0721.3520.8621.3421.2335,400
24 Apr 202421.3721.4521.1421.2321.1262,500
23 Apr 202421.2521.4621.2121.3521.2465,900
22 Apr 202421.2721.4121.1821.2321.1167,000
19 Apr 202420.9521.1920.8821.1721.0646,900
18 Apr 202420.9521.0620.8521.0220.9154,100
17 Apr 202420.6320.9420.6320.9020.7995,600
16 Apr 202420.7220.7820.5320.6320.5295,900
15 Apr 202420.7921.0320.7020.7020.5962,900
12 Apr 202421.2021.3920.7620.7920.68334,800
11 Apr 202421.2021.4021.1321.1621.0580,900
10 Apr 202421.5021.5221.1321.1321.0260,600
10 Apr 20240.113 Dividend
09 Apr 202421.6021.7421.6021.6421.4177,300
08 Apr 202421.6121.6821.5121.5221.2969,500
05 Apr 202421.4121.7021.4121.6021.3873,800
04 Apr 202421.6021.6821.3721.4521.23134,300
03 Apr 202421.5921.7721.5021.6421.41189,600
02 Apr 202421.2821.7821.2521.6521.42200,800
01 Apr 202421.3821.4421.2521.3321.11158,900
28 Mar 202421.0021.2720.8221.2120.99126,400
27 Mar 202420.8320.9920.7520.9620.74161,500
26 Mar 202420.9420.9420.6820.7020.4884,700
25 Mar 202420.8821.0120.7820.7920.57140,300
22 Mar 202421.0521.0520.8020.8820.6662,500
21 Mar 202420.7621.0320.7620.9820.7663,300
20 Mar 202421.0021.0020.7720.8120.59107,600
19 Mar 202420.7820.9720.7520.9720.7590,700
18 Mar 202420.4120.7920.3720.6820.4690,000
15 Mar 202420.3120.4920.3120.4120.2049,400
14 Mar 202420.3920.5920.3420.3420.1387,700
13 Mar 202420.5620.6220.4620.5920.3790,500
12 Mar 202420.3220.5020.2720.4720.2684,700
11 Mar 202420.2320.4220.2020.4020.1993,300
08 Mar 202420.3920.4520.2620.3220.11172,200
08 Mar 20240.26 Dividend
07 Mar 202420.3820.6220.3020.5820.11161,100
06 Mar 202420.4020.4320.2020.3919.9262,100
05 Mar 202420.3720.3920.0820.2219.7688,100
04 Mar 202420.3320.4620.3020.3719.90109,400
01 Mar 202420.0920.3220.0220.2719.8058,100
29 Feb 202419.9620.2319.9620.0719.6158,800
28 Feb 202420.0520.3019.9819.9819.52318,600
27 Feb 202419.8720.1319.8120.0519.5988,100
26 Feb 202420.0420.1319.8519.9519.49136,100
23 Feb 202420.0720.2020.0420.1719.7197,800
22 Feb 202419.7620.0619.7619.9919.53137,100
21 Feb 202419.6019.8619.6019.8219.36153,100
20 Feb 202419.4919.7319.4919.5919.1484,300
16 Feb 202419.2119.7319.2119.5819.1382,500
15 Feb 202419.3019.3819.2619.3418.90119,400
14 Feb 202419.1519.2519.1519.1818.74212,100
13 Feb 202419.2219.3519.1519.1918.7597,800
12 Feb 202419.3819.4519.2719.2718.83110,300
09 Feb 202419.2019.3619.2019.2418.8091,600
08 Feb 202419.2319.4219.2019.2118.77115,500
07 Feb 202419.2519.3219.2019.2318.79178,300
06 Feb 202419.2919.4019.2819.2918.85179,100
05 Feb 202419.4719.4919.3319.3318.89171,400
02 Feb 202419.4919.5119.3719.3818.93146,600
01 Feb 202419.3119.5119.2919.4819.0396,300
31 Jan 202419.4919.4919.3019.3218.88253,500
30 Jan 202419.6019.6019.3519.4619.01183,400
29 Jan 202419.7719.8619.5219.6219.17153,900
26 Jan 202419.4119.6019.3319.5619.11224,300
25 Jan 202419.2919.5119.2919.4819.03148,500
24 Jan 202419.2719.4519.2419.2918.85141,800
23 Jan 202419.3019.4819.2319.2318.79246,300
22 Jan 202419.3519.4419.1819.3218.88263,300
19 Jan 202419.5619.6519.3319.4418.9999,500
18 Jan 202419.6119.6519.4919.5319.08106,800
17 Jan 202419.6119.7419.4219.4519.00170,100
16 Jan 202419.6019.8519.6019.7619.31137,400
12 Jan 202419.7019.8019.6519.6519.20252,900
11 Jan 202419.7219.8919.6019.6419.19207,700
10 Jan 202419.7919.8519.6519.7519.3057,100
09 Jan 202419.7819.8419.6219.6519.20174,800
08 Jan 202419.6919.8319.6119.6919.24131,800
05 Jan 202419.7119.9319.6519.7519.30192,700
04 Jan 202419.9520.1319.6219.7519.30222,400
03 Jan 202420.2520.4019.8119.9719.51193,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...