Pimco Dynamic Income Strategy Fund

PDX
🏛️ usa →
24.59
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 21.13 21.24 20.81 21.24 2.7K
09:32 21.24 21.24 21.24 21.24 0.0K
09:33 21.30 21.30 21.30 21.30 0.5K
09:34 21.30 21.30 20.86 20.86 1.6K
09:35 20.86 20.86 20.86 20.86 0.0K
09:36 20.85 21.73 20.85 21.73 1.3K
09:37 22.00 22.00 21.73 21.73 4.1K
09:38 21.73 21.73 21.73 21.73 0.0K
09:39 21.73 21.73 21.73 21.73 0.0K
09:40 21.73 21.73 21.73 21.73 0.0K
09:41 21.91 21.91 21.91 21.91 0.1K
09:42 21.30 21.75 21.30 21.75 0.2K
09:43 20.89 20.89 20.89 20.89 0.2K
09:44 21.71 21.71 21.71 21.71 0.6K
09:45 21.71 21.71 21.71 21.71 0.0K
09:46 21.71 21.71 21.71 21.71 0.0K
09:47 21.71 21.71 21.71 21.71 0.0K
09:48 21.71 21.71 21.71 21.71 0.0K
09:49 21.71 21.71 21.71 21.71 0.0K
09:50 21.43 21.43 21.43 21.43 0.5K
09:51 21.43 21.43 21.43 21.43 0.0K
09:52 21.43 21.61 21.43 21.61 0.2K
09:53 21.61 21.61 21.61 21.61 0.3K
09:54 21.61 21.61 21.61 21.61 0.0K
09:55 21.61 21.61 21.61 21.61 0.0K
09:56 21.60 21.60 21.60 21.60 0.2K
09:57 21.60 21.60 21.60 21.60 0.0K
09:58 21.70 21.70 21.70 21.70 0.2K
09:59 21.60 21.60 21.60 21.60 0.5K
10:00 21.60 21.60 21.60 21.60 0.0K
10:01 21.60 21.60 21.60 21.60 0.0K
10:02 21.60 21.60 21.60 21.60 0.6K
10:03 21.60 21.60 21.60 21.60 0.0K
10:04 21.62 21.71 21.62 21.71 1.3K
10:05 21.74 21.74 21.74 21.74 0.7K
10:06 21.74 21.74 21.74 21.74 0.0K
10:07 21.74 21.74 21.74 21.74 0.0K
10:08 21.74 21.74 21.74 21.74 0.2K
10:09 21.74 21.74 21.74 21.74 0.0K
10:10 21.74 21.74 21.74 21.74 0.0K
10:11 21.50 21.50 21.50 21.50 1.0K
10:12 21.50 21.50 21.50 21.50 0.0K
10:13 21.50 21.50 21.50 21.50 0.0K
10:14 21.52 21.52 21.52 21.52 0.3K
10:15 21.52 21.52 21.52 21.52 0.0K
10:16 21.60 21.60 21.43 21.43 1.1K
10:17 21.61 21.61 21.61 21.61 0.8K
10:18 21.60 21.60 21.44 21.44 1.0K
10:19 21.44 21.44 21.44 21.44 0.0K
10:20 21.53 21.53 21.50 21.50 2.1K
10:21 21.50 21.50 21.50 21.50 0.0K
10:22 21.60 21.60 21.58 21.58 1.0K
10:23 21.58 21.58 21.58 21.58 0.0K
10:24 21.58 21.58 21.58 21.58 0.0K
10:25 21.58 21.58 21.58 21.58 0.0K
10:26 21.58 21.58 21.58 21.58 0.0K
10:27 21.57 21.57 21.57 21.57 0.2K
10:28 21.57 21.57 21.57 21.57 0.5K
10:29 21.57 21.57 21.57 21.57 0.0K
10:30 21.53 21.53 21.53 21.53 2.5K
10:31 21.56 21.64 21.56 21.64 0.4K
10:32 21.64 21.64 21.64 21.64 0.0K
10:33 21.72 21.99 21.72 21.99 0.6K
10:34 21.99 21.99 21.99 21.99 0.1K
10:35 21.99 21.99 21.99 21.99 0.5K
10:36 21.99 21.99 21.99 21.99 0.0K
10:37 21.99 21.99 21.99 21.99 0.0K
10:38 21.81 21.81 21.81 21.81 0.6K
10:39 21.81 21.81 21.81 21.81 0.0K
10:40 21.81 21.81 21.81 21.81 0.2K
10:41 21.81 21.81 21.81 21.81 0.0K
10:42 21.81 21.81 21.81 21.81 0.0K
10:43 21.82 21.82 21.78 21.78 0.2K
10:44 21.75 21.75 21.63 21.63 0.3K
10:45 21.63 21.63 21.47 21.47 1.2K
10:46 21.47 21.47 21.47 21.47 0.0K
10:47 21.47 21.47 21.47 21.47 0.0K
10:48 21.47 21.47 21.47 21.47 0.0K
10:49 21.47 21.47 21.47 21.47 0.0K
10:50 21.66 21.66 21.62 21.62 1.2K
10:51 21.62 21.62 21.62 21.62 0.0K
10:52 21.62 21.62 21.62 21.62 0.1K
10:53 21.62 21.62 21.62 21.62 0.0K
10:54 21.64 21.64 21.64 21.64 1.1K
10:55 21.64 21.64 21.64 21.64 0.0K
10:56 21.64 21.64 21.64 21.64 0.0K
10:57 21.64 21.64 21.64 21.64 0.0K
10:58 21.64 21.64 21.64 21.64 0.3K
10:59 21.64 21.64 21.64 21.64 0.0K
11:00 21.64 21.64 21.64 21.64 0.1K
11:01 21.64 21.64 21.64 21.64 0.0K
11:02 21.74 21.74 21.74 21.74 0.3K
11:03 21.62 21.70 21.62 21.70 3.1K
11:04 21.70 21.70 21.51 21.52 4.6K
11:05 21.52 21.52 21.52 21.52 0.0K
11:06 21.52 21.52 21.52 21.52 0.0K
11:07 21.58 21.58 21.58 21.58 0.1K
11:08 21.58 21.58 21.58 21.58 0.0K
11:09 21.58 21.58 21.58 21.58 0.5K
11:10 21.58 21.58 21.58 21.58 0.0K
11:11 21.58 21.58 21.58 21.58 0.0K
11:12 21.58 21.58 21.58 21.58 0.0K
11:13 21.58 21.58 21.58 21.58 0.0K
11:14 21.44 21.44 21.44 21.44 0.8K
11:15 21.44 21.44 21.44 21.44 0.0K
11:16 21.44 21.44 21.44 21.44 0.0K
11:17 21.56 21.56 21.56 21.56 1.0K
11:18 21.56 21.56 21.56 21.56 0.0K
11:19 21.56 21.56 21.56 21.56 0.0K
11:20 21.56 21.56 21.56 21.56 0.0K
11:21 21.56 21.56 21.56 21.56 0.0K
11:22 21.56 21.56 21.56 21.56 0.0K
11:23 21.56 21.56 21.56 21.56 0.0K
11:24 21.56 21.56 21.56 21.56 0.0K
11:25 21.56 21.56 21.56 21.56 0.0K
11:26 21.56 21.56 21.56 21.56 0.0K
11:27 21.56 21.56 20.93 20.93 0.6K
11:28 21.20 21.20 21.20 21.20 1.8K
11:29 21.38 21.38 21.38 21.38 0.1K
11:30 21.45 21.50 21.45 21.50 0.2K
11:31 21.49 21.49 21.49 21.49 0.9K
11:32 21.49 21.49 21.49 21.49 0.0K
11:33 21.49 21.49 21.49 21.49 0.0K
11:34 21.49 21.49 21.49 21.49 0.1K
11:35 21.49 21.49 21.49 21.49 0.0K
11:36 21.21 21.21 21.21 21.21 0.1K
11:37 21.21 21.50 21.01 21.50 0.2K
11:38 21.50 21.50 21.50 21.50 0.1K
11:39 21.50 21.50 21.50 21.50 0.0K
11:40 21.50 21.50 21.50 21.50 0.0K
11:41 21.50 21.50 21.50 21.50 0.0K
11:42 21.50 21.50 21.50 21.50 0.0K
11:43 21.50 21.50 21.50 21.50 0.0K
11:44 21.50 21.50 21.50 21.50 0.0K
11:45 21.50 21.50 21.50 21.50 0.0K
11:46 21.18 21.18 21.18 21.18 1.0K
11:47 21.18 21.18 21.18 21.18 0.0K
11:48 21.18 21.18 21.18 21.18 0.0K
11:49 21.18 21.18 21.18 21.18 0.0K
11:50 21.20 21.20 21.20 21.20 1.0K
11:51 21.20 21.20 21.20 21.20 0.0K
11:52 21.20 21.20 21.20 21.20 0.0K
11:53 21.20 21.20 21.20 21.20 0.0K
11:54 21.20 21.20 21.20 21.20 0.0K
11:55 21.18 21.18 21.18 21.18 0.1K
11:56 21.18 21.18 21.18 21.18 0.0K
11:57 21.18 21.18 21.18 21.18 0.0K
11:58 21.18 21.18 21.18 21.18 0.0K
11:59 21.18 21.18 21.18 21.18 0.0K
12:00 21.18 21.18 21.18 21.18 0.0K
12:01 21.18 21.18 21.18 21.18 0.0K
12:02 21.18 21.18 21.18 21.18 0.0K
12:03 21.18 21.18 21.18 21.18 0.0K
12:04 21.18 21.18 21.18 21.18 0.0K
12:05 21.18 21.18 21.18 21.18 0.0K
12:06 21.18 21.18 21.18 21.18 0.0K
12:07 21.18 21.18 21.18 21.18 0.0K
12:08 21.18 21.18 21.18 21.18 0.0K
12:09 21.18 21.18 21.18 21.18 0.0K
12:10 21.18 21.18 21.18 21.18 0.0K
12:11 21.18 21.18 21.18 21.18 0.0K
12:12 21.18 21.18 21.18 21.18 0.0K
12:13 21.18 21.18 21.18 21.18 0.0K
12:14 21.18 21.18 21.18 21.18 0.0K
12:15 20.92 20.92 20.92 20.92 0.5K
12:16 20.92 20.92 20.92 20.92 1.0K
12:17 20.92 20.92 20.92 20.92 0.0K
12:18 20.92 20.92 20.92 20.92 0.0K
12:19 20.92 20.92 20.92 20.92 0.0K
12:20 20.92 20.92 20.92 20.92 0.0K
12:21 20.92 20.92 20.92 20.92 0.0K
12:22 20.92 20.92 20.92 20.92 0.0K
12:23 20.92 20.92 20.92 20.92 0.0K
12:24 20.92 20.92 20.92 20.92 0.0K
12:25 20.92 20.92 20.92 20.92 0.0K
12:26 20.92 20.92 20.92 20.92 0.0K
12:27 20.92 20.92 20.92 20.92 0.0K
12:28 20.92 21.15 20.92 21.15 1.5K
12:29 21.15 21.15 21.15 21.15 0.0K
12:30 21.15 21.15 21.15 21.15 0.0K
12:31 21.15 21.15 21.15 21.15 0.0K
12:32 21.15 21.15 21.15 21.15 0.0K
12:33 21.15 21.15 21.15 21.15 0.0K
12:34 21.15 21.15 21.15 21.15 0.0K
12:35 21.00 21.00 21.00 21.00 0.1K
12:36 21.00 21.00 21.00 21.00 0.0K
12:37 21.00 21.00 21.00 21.00 0.2K
12:38 21.00 21.00 21.00 21.00 0.0K
12:39 21.00 21.00 21.00 21.00 0.0K
12:40 21.00 21.00 21.00 21.00 0.0K
12:41 20.87 20.91 20.87 20.91 0.5K
12:42 20.91 20.91 20.91 20.91 0.0K
12:43 20.91 20.91 20.91 20.91 0.0K
12:44 20.91 20.91 20.91 20.91 0.0K
12:45 20.91 20.91 20.91 20.91 0.0K
12:46 20.91 20.91 20.91 20.91 0.0K
12:47 20.91 20.91 20.91 20.91 0.0K
12:48 20.91 20.91 20.91 20.91 0.0K
12:49 20.91 20.91 20.91 20.91 0.0K
12:50 20.91 20.91 20.91 20.91 0.0K
12:51 20.91 20.91 20.91 20.91 0.0K
12:52 20.91 20.91 20.91 20.91 0.0K
12:53 20.91 20.91 20.91 20.91 0.0K
12:54 20.91 20.91 20.91 20.91 0.0K
12:55 20.91 20.91 20.91 20.91 0.0K
12:56 20.91 20.91 20.91 20.91 0.0K
12:57 20.91 20.91 20.91 20.91 0.0K
12:58 20.91 20.91 20.91 20.91 0.0K
12:59 20.91 20.91 20.43 20.43 1.2K
13:00 20.43 20.43 20.43 20.43 0.0K
13:01 20.45 20.45 20.45 20.45 6.3K
13:02 20.45 20.45 20.45 20.45 0.0K
13:03 20.45 20.45 20.45 20.45 0.0K
13:04 20.45 20.45 20.45 20.45 0.0K
13:05 20.30 20.30 20.30 20.30 1.2K
13:06 20.30 20.30 20.30 20.30 0.0K
13:07 20.25 20.25 20.24 20.24 3.0K
13:08 20.24 20.24 20.24 20.24 0.0K
13:09 20.24 20.24 20.24 20.24 0.0K
13:10 20.38 20.38 20.38 20.38 0.4K
13:11 20.38 20.38 20.38 20.38 0.0K
13:12 20.38 20.38 20.38 20.38 0.0K
13:13 20.38 20.38 20.38 20.38 0.0K
13:14 20.25 20.25 20.25 20.25 1.0K
13:15 20.15 20.15 20.15 20.15 0.1K
13:16 20.15 20.15 20.15 20.15 0.0K
13:17 20.15 20.15 20.15 20.15 0.0K
13:18 20.15 20.15 20.15 20.15 0.0K
13:19 20.02 20.10 20.02 20.10 2.8K
13:20 20.10 20.10 20.10 20.10 0.0K
13:21 20.10 20.10 20.10 20.10 0.0K
13:22 20.10 20.19 20.10 20.19 2.3K
13:23 20.10 20.10 20.10 20.10 3.9K
13:24 20.10 20.10 20.10 20.10 0.0K
13:25 20.10 20.10 20.10 20.10 0.0K
13:26 20.10 20.10 20.10 20.10 0.0K
13:27 20.10 20.10 20.10 20.10 0.1K
13:28 20.10 20.10 20.10 20.10 0.0K
13:29 20.10 20.10 20.10 20.10 0.0K
13:30 20.13 20.13 20.13 20.13 0.1K
13:31 20.13 20.13 20.13 20.13 0.9K
13:32 20.13 20.13 20.13 20.13 0.0K
13:33 20.13 20.13 20.13 20.13 0.2K
13:34 20.13 20.13 20.13 20.13 0.1K
13:35 20.06 20.06 20.06 20.06 0.2K
13:36 20.06 20.06 20.06 20.06 0.0K
13:37 19.97 19.97 19.97 19.97 0.9K
13:38 19.97 19.97 19.97 19.97 0.0K
13:39 20.07 20.07 20.07 20.07 0.4K
13:40 20.07 20.07 20.07 20.07 0.0K
13:41 20.07 20.07 20.07 20.07 0.1K
13:42 20.15 20.27 20.15 20.27 2.5K
13:43 20.27 20.27 20.27 20.27 0.0K
13:44 20.27 20.27 20.27 20.27 0.0K
13:45 20.27 20.27 20.27 20.27 0.0K
13:46 20.27 20.27 20.27 20.27 0.0K
13:47 20.27 20.27 20.27 20.27 0.1K
13:48 20.27 20.27 20.27 20.27 0.0K
13:49 20.27 20.27 20.27 20.27 0.0K
13:50 20.27 20.27 20.27 20.27 0.0K
13:51 20.29 20.29 20.27 20.27 0.7K
13:52 20.27 20.27 20.27 20.27 0.0K
13:53 20.29 20.29 20.29 20.29 0.6K
13:54 20.30 20.30 20.30 20.30 4.0K
13:55 20.30 20.30 20.30 20.30 0.1K
13:56 20.30 20.30 20.30 20.30 0.0K
13:57 20.30 20.30 20.30 20.30 0.0K
13:58 20.30 20.30 20.30 20.30 0.0K
13:59 20.30 20.30 20.30 20.30 0.0K
14:00 20.30 20.30 20.30 20.30 0.0K
14:01 20.30 20.30 20.30 20.30 0.0K
14:02 20.30 20.30 20.30 20.30 0.0K
14:03 20.30 20.30 20.30 20.30 0.0K
14:04 20.30 20.30 20.30 20.30 0.0K
14:05 20.30 20.30 20.30 20.30 0.0K
14:06 20.25 20.25 20.25 20.25 1.6K
14:07 20.25 20.25 20.25 20.25 0.0K
14:08 20.25 20.25 20.25 20.25 0.0K
14:09 20.25 20.25 20.25 20.25 0.2K
14:10 20.25 20.25 20.25 20.25 0.0K
14:11 20.25 20.25 20.25 20.25 0.2K
14:12 20.25 20.25 20.25 20.25 0.0K
14:13 20.25 20.25 20.25 20.25 0.0K
14:14 20.25 20.25 20.25 20.25 0.0K
14:15 20.16 20.16 20.16 20.16 0.9K
14:16 20.16 20.16 20.03 20.03 0.1K
14:17 20.03 20.03 20.03 20.03 0.0K
14:18 20.03 20.03 20.03 20.03 0.0K
14:19 20.08 20.08 20.08 20.08 0.1K
14:20 20.08 20.08 20.08 20.08 0.0K
14:21 20.08 20.08 20.08 20.08 0.0K
14:22 20.08 20.08 20.08 20.08 0.0K
14:23 20.08 20.08 20.08 20.08 0.0K
14:24 20.08 20.08 20.08 20.08 0.0K
14:25 20.08 20.08 20.08 20.08 0.0K
14:26 20.08 20.08 20.08 20.08 0.0K
14:27 20.08 20.08 20.08 20.08 0.0K
14:28 20.08 20.08 20.08 20.08 0.0K
14:29 20.08 20.08 20.08 20.08 0.0K
14:30 20.08 20.08 20.08 20.08 0.0K
14:31 20.08 20.08 20.08 20.08 0.0K
14:32 20.08 20.08 20.08 20.08 0.0K
14:33 20.08 20.08 20.08 20.08 0.0K
14:34 20.08 20.08 20.08 20.08 0.0K
14:35 20.08 20.08 20.08 20.08 0.0K
14:36 20.08 20.08 20.08 20.08 0.0K
14:37 20.08 20.08 20.08 20.08 0.0K
14:38 20.08 20.08 20.08 20.08 0.0K
14:39 20.08 20.08 20.08 20.08 0.0K
14:40 20.08 20.08 20.08 20.08 0.0K
14:41 20.08 20.08 20.08 20.08 0.0K
14:42 20.12 20.12 20.12 20.12 0.8K
14:43 20.12 20.12 20.12 20.12 0.0K
14:44 20.12 20.12 20.12 20.12 0.0K
14:45 20.12 20.12 20.12 20.12 0.0K
14:46 20.12 20.12 20.12 20.12 0.0K
14:47 20.12 20.12 20.12 20.12 0.0K
14:48 20.12 20.12 20.12 20.12 0.0K
14:49 20.10 20.10 20.10 20.10 0.2K
14:50 20.10 20.10 20.10 20.10 0.0K
14:51 20.10 20.10 20.10 20.10 0.0K
14:52 20.10 20.10 20.10 20.10 0.0K
14:53 20.10 20.10 20.10 20.10 0.0K
14:54 20.15 20.15 20.15 20.15 9.0K
14:55 20.15 20.15 20.15 20.15 0.0K
14:56 20.10 20.10 20.10 20.10 0.1K
14:57 20.03 20.03 20.03 20.03 1.4K
14:58 20.15 20.15 20.15 20.15 0.2K
14:59 20.15 20.15 20.15 20.15 0.0K
15:00 20.15 20.15 20.15 20.15 0.0K
15:01 20.15 20.15 20.15 20.15 0.0K
15:02 19.93 19.93 19.93 19.93 1.6K
15:03 19.93 19.93 19.93 19.93 0.0K
15:04 19.93 19.93 19.93 19.93 0.0K
15:05 19.93 20.04 19.93 20.04 0.2K
15:06 20.04 20.04 20.04 20.04 0.0K
15:07 20.04 20.04 20.04 20.04 0.0K
15:08 20.04 20.04 20.04 20.04 0.1K
15:09 20.05 20.05 20.05 20.05 0.7K
15:10 20.05 20.05 20.05 20.05 0.0K
15:11 20.05 20.05 20.05 20.05 0.0K
15:12 20.05 20.05 20.05 20.05 0.0K
15:13 20.05 20.05 20.05 20.05 0.0K
15:14 20.05 20.05 20.05 20.05 0.0K
15:15 20.05 20.05 20.05 20.05 0.0K
15:16 20.05 20.05 20.05 20.05 0.0K
15:17 19.97 19.97 19.97 19.97 0.4K
15:18 19.97 19.97 19.97 19.97 0.0K
15:19 19.97 19.97 19.97 19.97 0.1K
15:20 19.97 19.97 19.97 19.97 0.0K
15:21 19.97 19.97 19.97 19.97 0.0K
15:22 19.97 19.97 19.97 19.97 0.0K
15:23 19.97 19.97 19.97 19.97 0.0K
15:24 20.05 20.05 20.05 20.05 1.9K
15:25 20.05 20.05 20.05 20.05 0.0K
15:26 20.05 20.05 20.05 20.05 0.2K
15:27 20.05 20.05 20.05 20.05 0.0K
15:28 20.07 20.07 20.07 20.07 0.2K
15:29 20.07 20.07 20.07 20.07 0.1K
15:30 20.07 20.07 20.07 20.07 0.1K
15:31 20.01 20.05 20.01 20.05 0.8K
15:32 20.00 20.00 20.00 20.00 0.2K
15:33 20.00 20.00 20.00 20.00 0.0K
15:34 20.00 20.00 20.00 20.00 0.0K
15:35 20.00 20.00 20.00 20.00 0.3K
15:36 20.00 20.00 19.99 19.99 1.5K
15:37 20.00 20.00 20.00 20.00 0.2K
15:38 20.00 20.00 20.00 20.00 0.0K
15:39 20.06 20.06 20.06 20.06 2.6K
15:40 20.05 20.05 20.05 20.05 0.2K
15:41 20.05 20.05 20.05 20.05 2.0K
15:42 20.05 20.05 20.05 20.05 0.0K
15:43 20.05 20.05 20.05 20.05 0.1K
15:44 20.05 20.05 20.05 20.05 0.0K
15:45 20.13 20.13 20.00 20.00 4.2K
15:46 20.00 20.00 20.00 20.00 0.0K
15:47 20.00 20.00 20.00 20.00 0.0K
15:48 20.00 20.00 20.00 20.00 0.0K
15:49 20.00 20.00 20.00 20.00 0.0K
15:50 20.00 20.00 20.00 20.00 0.7K
15:51 19.99 19.99 19.99 19.99 0.3K
15:52 19.99 19.99 19.99 19.99 0.7K
15:53 19.95 19.99 19.95 19.99 4.2K
15:54 20.03 20.03 19.99 19.99 1.1K
15:55 20.00 20.00 20.00 20.00 0.2K
15:56 20.03 20.03 20.03 20.03 0.4K
15:57 20.05 20.05 20.04 20.04 4.0K
15:58 20.04 20.04 20.04 20.04 0.0K
15:59 20.00 20.05 20.00 20.05 0.5K
16:00 20.03 20.03 19.50 19.92 3.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available