Pimco Dynamic Income Strategy Fund

PDX
🏛️ usa →
24.59
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 21.75 21.75 21.32 21.32 19.1K
09:32 21.25 21.27 21.25 21.27 4.8K
09:33 21.30 21.32 21.30 21.32 1.4K
09:34 21.32 21.32 21.32 21.32 0.0K
09:35 21.32 21.35 21.32 21.35 2.2K
09:36 21.35 21.35 21.35 21.35 1.5K
09:37 21.35 21.35 21.35 21.35 0.0K
09:38 21.35 21.35 21.35 21.35 0.1K
09:39 21.35 21.35 21.35 21.35 0.0K
09:40 21.35 21.35 21.35 21.35 0.0K
09:41 21.35 21.35 21.35 21.35 0.0K
09:42 21.35 21.35 21.35 21.35 0.6K
09:43 21.35 21.35 21.35 21.35 0.0K
09:44 21.35 21.35 21.35 21.35 0.0K
09:45 21.45 21.45 21.45 21.45 0.3K
09:46 21.49 21.49 21.49 21.49 0.4K
09:47 21.49 21.49 21.49 21.49 0.0K
09:48 21.31 21.31 21.31 21.31 0.3K
09:49 21.31 21.31 21.31 21.31 0.0K
09:50 21.31 21.31 21.31 21.31 0.8K
09:51 21.31 21.31 21.31 21.31 0.0K
09:52 21.31 21.31 21.31 21.31 0.0K
09:53 21.31 21.31 21.31 21.31 0.4K
09:54 21.32 21.32 21.32 21.32 0.3K
09:55 21.32 21.32 21.32 21.32 0.0K
09:56 21.32 21.32 21.32 21.32 0.0K
09:57 21.32 21.32 21.32 21.32 0.0K
09:58 21.32 21.32 21.32 21.32 0.0K
09:59 21.32 21.32 21.32 21.32 0.0K
10:00 21.32 21.32 21.32 21.32 0.0K
10:01 21.32 21.32 21.32 21.32 0.2K
10:02 21.32 21.32 21.32 21.32 0.0K
10:03 21.32 21.32 21.32 21.32 0.0K
10:04 21.32 21.32 21.32 21.32 0.0K
10:05 21.32 21.32 21.32 21.32 0.0K
10:06 21.31 21.31 21.23 21.23 1.5K
10:07 21.23 21.23 21.23 21.23 0.0K
10:08 21.23 21.23 21.23 21.23 0.1K
10:09 21.23 21.23 21.23 21.23 0.0K
10:10 21.23 21.23 21.23 21.23 0.0K
10:11 21.23 21.23 21.23 21.23 0.0K
10:12 21.23 21.23 21.23 21.23 0.0K
10:13 21.23 21.23 21.23 21.23 1.1K
10:14 21.23 21.23 21.23 21.23 0.0K
10:15 21.23 21.23 21.23 21.23 0.0K
10:16 21.23 21.23 21.23 21.23 0.0K
10:17 21.23 21.23 21.23 21.23 0.0K
10:18 21.23 21.23 21.23 21.23 0.0K
10:19 21.23 21.23 21.18 21.20 4.4K
10:20 21.21 21.21 21.21 21.21 2.7K
10:21 21.21 21.40 21.20 21.40 9.3K
10:22 21.20 21.20 21.20 21.20 2.1K
10:23 21.20 21.20 21.20 21.20 0.3K
10:24 21.20 21.20 21.20 21.20 0.0K
10:25 21.20 21.20 21.20 21.20 0.0K
10:26 21.20 21.20 21.20 21.20 0.0K
10:27 21.20 21.20 21.20 21.20 0.6K
10:28 21.13 21.13 21.13 21.13 3.0K
10:29 21.13 21.13 21.13 21.13 0.0K
10:30 21.13 21.13 21.13 21.13 0.0K
10:31 21.13 21.13 21.13 21.13 0.0K
10:32 21.13 21.13 21.13 21.13 0.0K
10:33 21.13 21.13 21.13 21.13 0.0K
10:34 21.13 21.13 21.13 21.13 0.0K
10:35 21.13 21.13 21.13 21.13 0.0K
10:36 21.13 21.13 21.13 21.13 0.0K
10:37 21.13 21.13 21.13 21.13 0.0K
10:38 21.13 21.13 21.13 21.13 0.0K
10:39 21.13 21.13 21.13 21.13 0.0K
10:40 21.13 21.13 21.13 21.13 0.0K
10:41 21.13 21.13 21.13 21.13 0.0K
10:42 21.13 21.13 21.13 21.13 0.5K
10:43 21.13 21.13 21.13 21.13 0.0K
10:44 21.13 21.13 21.13 21.13 0.0K
10:45 21.13 21.13 21.13 21.13 0.0K
10:46 21.13 21.13 21.13 21.13 0.0K
10:47 21.24 21.24 21.24 21.24 0.5K
10:48 21.13 21.13 21.13 21.13 5.4K
10:49 21.13 21.13 21.13 21.13 0.0K
10:50 21.13 21.13 21.13 21.13 0.0K
10:51 21.13 21.13 21.13 21.13 0.0K
10:52 21.13 21.13 21.13 21.13 0.0K
10:53 21.13 21.13 21.13 21.13 0.0K
10:54 21.13 21.13 21.13 21.13 0.0K
10:55 21.13 21.13 21.13 21.13 0.0K
10:56 21.13 21.13 21.13 21.13 0.0K
10:57 21.13 21.13 21.13 21.13 0.0K
10:58 21.13 21.13 21.13 21.13 0.0K
10:59 21.13 21.13 21.13 21.13 0.0K
11:00 21.13 21.13 21.13 21.13 0.0K
11:01 21.20 21.20 21.20 21.20 7.6K
11:02 21.20 21.20 21.20 21.20 0.0K
11:03 21.20 21.20 21.20 21.20 0.0K
11:04 21.20 21.20 21.20 21.20 0.0K
11:05 21.20 21.20 21.14 21.14 0.5K
11:06 21.14 21.14 21.14 21.14 0.0K
11:07 21.14 21.14 21.14 21.14 0.0K
11:08 21.14 21.14 21.14 21.14 0.0K
11:09 21.14 21.14 21.14 21.14 0.0K
11:10 21.15 21.15 21.15 21.15 0.2K
11:11 21.15 21.15 21.15 21.15 0.0K
11:12 21.14 21.14 21.13 21.13 0.3K
11:13 21.26 21.26 21.18 21.18 0.4K
11:14 21.15 21.18 21.15 21.18 2.2K
11:15 21.13 21.13 21.13 21.13 1.9K
11:16 21.02 21.02 21.02 21.02 2.5K
11:17 21.02 21.02 21.02 21.02 0.0K
11:18 20.90 20.90 20.90 20.90 0.1K
11:19 20.90 20.90 20.90 20.90 0.0K
11:20 21.06 21.06 21.06 21.06 0.2K
11:21 21.06 21.06 21.06 21.06 0.0K
11:22 21.06 21.06 21.06 21.06 0.0K
11:23 21.06 21.06 21.06 21.06 0.0K
11:24 21.06 21.06 21.06 21.06 0.0K
11:25 21.06 21.06 21.06 21.06 0.0K
11:26 21.06 21.06 21.06 21.06 0.0K
11:27 21.06 21.06 21.06 21.06 0.0K
11:28 21.06 21.06 21.06 21.06 0.0K
11:29 21.06 21.06 21.06 21.06 0.0K
11:30 21.06 21.06 21.06 21.06 0.0K
11:31 21.06 21.06 21.06 21.06 0.0K
11:32 21.06 21.06 21.06 21.06 0.0K
11:33 21.06 21.06 21.06 21.06 0.0K
11:34 21.01 21.01 21.01 21.01 5.2K
11:35 21.01 21.01 21.01 21.01 0.0K
11:36 21.01 21.01 21.01 21.01 0.0K
11:37 21.01 21.01 21.01 21.01 0.0K
11:38 21.01 21.23 21.01 21.23 0.9K
11:39 21.02 21.02 21.02 21.02 1.0K
11:40 21.02 21.02 21.02 21.02 0.2K
11:41 21.02 21.02 21.02 21.02 0.0K
11:42 21.02 21.02 21.02 21.02 0.0K
11:43 21.02 21.02 21.02 21.02 0.0K
11:44 21.02 21.02 21.02 21.02 0.0K
11:45 21.02 21.02 21.02 21.02 0.0K
11:46 21.02 21.02 21.02 21.02 0.0K
11:47 21.11 21.11 21.11 21.11 0.3K
11:48 21.11 21.11 21.11 21.11 0.0K
11:49 21.11 21.11 21.11 21.11 0.0K
11:50 21.06 21.06 21.06 21.06 1.1K
11:51 21.06 21.06 21.06 21.06 0.0K
11:52 21.06 21.06 21.06 21.06 0.0K
11:53 21.06 21.06 21.06 21.06 0.0K
11:54 21.06 21.06 21.06 21.06 0.0K
11:55 21.00 21.00 21.00 21.00 0.2K
11:56 21.01 21.01 21.01 21.01 0.5K
11:57 21.04 21.04 21.04 21.04 0.1K
11:58 21.04 21.04 21.04 21.04 0.0K
11:59 21.04 21.04 21.04 21.04 0.1K
12:00 21.02 21.02 21.02 21.02 0.3K
12:01 21.02 21.02 21.02 21.02 0.4K
12:02 21.02 21.02 21.02 21.02 0.2K
12:03 21.02 21.02 21.02 21.02 0.0K
12:04 21.02 21.02 21.02 21.02 0.2K
12:05 21.02 21.02 21.01 21.01 0.2K
12:06 21.01 21.01 21.01 21.01 0.0K
12:07 21.01 21.01 21.01 21.01 0.0K
12:08 21.01 21.01 21.01 21.01 0.0K
12:09 21.01 21.01 21.01 21.01 0.0K
12:10 21.01 21.01 21.01 21.01 0.0K
12:11 21.01 21.01 21.01 21.01 0.0K
12:12 21.01 21.01 21.01 21.01 0.0K
12:13 21.08 21.08 21.08 21.08 0.7K
12:14 21.08 21.08 21.08 21.08 0.0K
12:15 21.08 21.08 21.08 21.08 0.0K
12:16 21.08 21.08 21.08 21.08 0.0K
12:17 21.08 21.08 20.97 20.97 0.2K
12:18 21.04 21.04 21.04 21.04 1.0K
12:19 21.04 21.04 21.04 21.04 0.0K
12:20 21.04 21.04 21.04 21.04 0.0K
12:21 21.04 21.04 21.04 21.04 0.0K
12:22 21.04 21.04 21.04 21.04 0.0K
12:23 21.04 21.04 21.04 21.04 0.0K
12:24 21.04 21.04 21.04 21.04 0.0K
12:25 21.04 21.04 21.04 21.04 0.0K
12:26 21.04 21.04 21.04 21.04 0.0K
12:27 21.04 21.04 21.04 21.04 0.0K
12:28 21.02 21.02 21.02 21.02 0.2K
12:29 21.02 21.02 21.02 21.02 0.0K
12:30 21.02 21.02 20.92 20.92 0.5K
12:31 20.92 20.92 20.92 20.92 0.0K
12:32 20.92 20.92 20.92 20.92 0.0K
12:33 21.04 21.04 21.04 21.04 0.9K
12:34 21.04 21.04 21.04 21.04 0.0K
12:35 21.04 21.04 21.04 21.04 0.0K
12:36 21.04 21.04 21.04 21.04 0.1K
12:37 21.04 21.04 21.04 21.04 0.0K
12:38 20.97 20.97 20.97 20.97 0.1K
12:39 20.97 20.97 20.97 20.97 0.0K
12:40 20.97 20.97 20.97 20.97 0.0K
12:41 20.97 20.97 20.97 20.97 0.0K
12:42 20.97 20.97 20.97 20.97 0.0K
12:43 20.97 20.97 20.97 20.97 0.0K
12:44 20.97 20.97 20.97 20.97 0.0K
12:45 20.97 20.97 20.97 20.97 0.0K
12:46 20.97 20.97 20.97 20.97 0.0K
12:47 20.97 20.97 20.97 20.97 0.3K
12:48 20.97 20.97 20.97 20.97 0.0K
12:49 20.97 20.97 20.97 20.97 0.0K
12:50 20.97 20.97 20.97 20.97 0.0K
12:51 20.97 20.97 20.97 20.97 0.3K
12:52 20.97 20.97 20.97 20.97 0.0K
12:53 20.97 20.97 20.97 20.97 0.0K
12:54 20.97 20.97 20.97 20.97 0.0K
12:55 20.97 20.97 20.97 20.97 0.0K
12:56 20.97 20.97 20.97 20.97 0.0K
12:57 20.97 20.97 20.97 20.97 0.0K
12:58 20.97 20.97 20.97 20.97 0.0K
12:59 20.97 20.97 20.97 20.97 0.1K
13:00 20.97 20.97 20.97 20.97 0.0K
13:01 20.97 20.97 20.97 20.97 0.0K
13:02 20.93 20.93 20.93 20.93 0.2K
13:03 20.96 20.96 20.89 20.89 4.2K
13:04 20.89 20.89 20.89 20.89 0.0K
13:05 20.89 20.89 20.89 20.89 0.1K
13:06 20.89 20.89 20.89 20.89 0.0K
13:07 20.89 20.89 20.89 20.89 0.0K
13:08 20.89 20.89 20.89 20.89 0.0K
13:09 20.81 20.81 20.80 20.80 3.0K
13:10 20.82 20.82 20.82 20.82 0.3K
13:11 20.82 20.82 20.82 20.82 0.1K
13:12 20.82 20.82 20.82 20.82 0.0K
13:13 20.80 20.80 20.80 20.80 1.2K
13:14 20.80 20.80 20.80 20.80 0.0K
13:15 20.81 20.81 20.81 20.81 0.6K
13:16 20.81 20.81 20.81 20.81 0.0K
13:17 20.81 20.81 20.81 20.81 0.0K
13:18 20.81 20.81 20.81 20.81 0.0K
13:19 20.81 20.81 20.81 20.81 0.0K
13:20 20.80 20.80 20.80 20.80 0.5K
13:21 20.80 20.80 20.80 20.80 0.0K
13:22 20.80 20.80 20.80 20.80 0.0K
13:23 20.80 20.80 20.80 20.80 0.0K
13:24 20.80 20.80 20.80 20.80 0.1K
13:25 20.80 20.80 20.80 20.80 0.0K
13:26 20.80 20.80 20.80 20.80 0.0K
13:27 20.80 20.80 20.80 20.80 0.0K
13:28 20.80 20.80 20.80 20.80 0.0K
13:29 20.80 20.80 20.80 20.80 0.0K
13:30 20.80 20.80 20.80 20.80 0.0K
13:31 20.80 20.80 20.80 20.80 0.0K
13:32 20.80 20.80 20.80 20.80 0.0K
13:33 20.80 20.80 20.80 20.80 0.0K
13:34 20.80 20.80 20.80 20.80 0.0K
13:35 20.80 20.80 20.80 20.80 0.3K
13:36 20.80 20.80 20.80 20.80 0.0K
13:37 20.80 20.80 20.80 20.80 0.0K
13:38 20.80 20.80 20.80 20.80 0.0K
13:39 20.80 20.80 20.80 20.80 0.0K
13:40 20.73 20.73 20.73 20.73 0.3K
13:41 20.73 20.73 20.73 20.73 0.0K
13:42 20.73 20.73 20.73 20.73 0.0K
13:43 20.73 20.73 20.73 20.73 0.3K
13:44 20.73 20.73 20.73 20.73 0.0K
13:45 20.76 20.76 20.76 20.76 0.1K
13:46 20.76 20.76 20.76 20.76 0.0K
13:47 20.76 20.76 20.76 20.76 0.0K
13:48 20.76 20.76 20.76 20.76 0.0K
13:49 20.76 20.76 20.76 20.76 0.0K
13:50 20.75 20.75 20.75 20.75 2.0K
13:51 20.75 20.75 20.75 20.75 0.1K
13:52 20.75 20.75 20.75 20.75 0.0K
13:53 20.75 20.75 20.75 20.75 0.0K
13:54 20.75 20.75 20.75 20.75 0.0K
13:55 20.75 20.75 20.75 20.75 0.0K
13:56 20.75 20.75 20.75 20.75 0.0K
13:57 20.75 20.75 20.75 20.75 0.0K
13:58 20.75 20.75 20.75 20.75 0.0K
13:59 20.75 20.75 20.75 20.75 0.0K
14:00 20.75 20.75 20.75 20.75 0.0K
14:01 20.75 20.75 20.75 20.75 0.0K
14:02 20.75 20.75 20.75 20.75 0.7K
14:03 20.75 20.75 20.75 20.75 0.0K
14:04 20.75 20.85 20.75 20.85 0.2K
14:05 20.85 20.85 20.85 20.85 0.0K
14:06 20.85 20.85 20.85 20.85 0.0K
14:07 20.85 20.85 20.85 20.85 0.0K
14:08 20.85 20.85 20.85 20.85 0.0K
14:09 20.85 20.85 20.85 20.85 0.0K
14:10 20.85 20.85 20.85 20.85 0.0K
14:11 20.85 20.85 20.85 20.85 0.0K
14:12 20.80 20.80 20.80 20.80 0.5K
14:13 20.80 20.80 20.80 20.80 0.0K
14:14 20.80 20.80 20.77 20.77 0.3K
14:15 20.77 20.77 20.77 20.77 0.0K
14:16 20.77 20.77 20.77 20.77 0.0K
14:17 20.76 20.76 20.76 20.76 1.2K
14:18 20.76 20.76 20.76 20.76 0.0K
14:19 20.76 20.76 20.76 20.76 0.0K
14:20 20.76 20.76 20.76 20.76 0.0K
14:21 20.76 20.76 20.76 20.76 0.0K
14:22 20.76 20.76 20.76 20.76 0.0K
14:23 20.86 20.86 20.77 20.77 0.6K
14:24 20.77 20.77 20.77 20.77 0.0K
14:25 20.77 20.77 20.77 20.77 0.0K
14:26 20.77 20.77 20.77 20.77 0.0K
14:27 20.77 20.77 20.77 20.77 0.0K
14:28 20.77 20.77 20.77 20.77 0.0K
14:29 20.77 20.77 20.77 20.77 0.0K
14:30 20.77 20.77 20.77 20.77 0.0K
14:31 20.77 20.77 20.77 20.77 0.0K
14:32 20.77 20.77 20.77 20.77 0.0K
14:33 20.87 20.87 20.87 20.87 0.5K
14:34 20.87 20.87 20.87 20.87 0.0K
14:35 20.86 20.86 20.86 20.86 0.5K
14:36 20.86 20.86 20.86 20.86 0.0K
14:37 20.86 20.86 20.86 20.86 0.0K
14:38 20.86 20.86 20.86 20.86 0.0K
14:39 20.86 20.86 20.86 20.86 0.0K
14:40 20.86 20.86 20.86 20.86 0.0K
14:41 20.86 20.86 20.86 20.86 0.0K
14:42 20.86 20.86 20.86 20.86 0.0K
14:43 20.87 20.87 20.87 20.87 0.2K
14:44 20.87 20.87 20.87 20.87 0.0K
14:45 20.87 20.87 20.87 20.87 0.0K
14:46 20.87 20.87 20.87 20.87 0.0K
14:47 20.87 20.87 20.87 20.87 0.0K
14:48 20.87 20.87 20.87 20.87 0.0K
14:49 20.87 20.87 20.87 20.87 0.0K
14:50 20.87 20.87 20.87 20.87 0.0K
14:51 20.87 20.87 20.87 20.87 0.0K
14:52 20.87 20.87 20.87 20.87 0.0K
14:53 20.87 20.87 20.87 20.87 0.0K
14:54 20.87 20.87 20.87 20.87 0.0K
14:55 20.87 20.87 20.87 20.87 0.0K
14:56 20.82 20.82 20.82 20.82 0.1K
14:57 20.82 20.82 20.82 20.82 0.1K
14:58 20.82 20.82 20.82 20.82 0.0K
14:59 20.82 20.82 20.82 20.82 0.0K
15:00 20.82 20.82 20.82 20.82 0.0K
15:01 20.77 20.77 20.77 20.77 0.9K
15:02 20.77 20.77 20.77 20.77 0.0K
15:03 20.77 20.77 20.77 20.77 0.0K
15:04 20.77 20.77 20.77 20.77 0.0K
15:05 20.77 20.77 20.77 20.77 0.0K
15:06 20.77 20.77 20.77 20.77 0.0K
15:07 20.77 20.77 20.77 20.77 0.0K
15:08 20.77 20.77 20.77 20.77 0.0K
15:09 20.77 20.77 20.77 20.77 0.1K
15:10 20.77 20.77 20.77 20.77 0.0K
15:11 20.76 20.76 20.76 20.76 0.2K
15:12 20.76 20.76 20.76 20.76 0.0K
15:13 20.76 20.76 20.76 20.76 0.0K
15:14 20.76 20.76 20.76 20.76 0.0K
15:15 20.76 20.76 20.76 20.76 0.0K
15:16 20.81 20.81 20.81 20.81 0.1K
15:17 20.81 20.81 20.81 20.81 0.0K
15:18 20.81 20.81 20.81 20.81 0.0K
15:19 20.74 20.74 20.74 20.74 1.0K
15:20 20.74 20.74 20.74 20.74 0.0K
15:21 20.74 20.74 20.74 20.74 0.0K
15:22 20.74 20.74 20.74 20.74 0.0K
15:23 20.74 20.74 20.74 20.74 0.0K
15:24 20.74 20.74 20.74 20.74 0.0K
15:25 20.74 20.74 20.74 20.74 0.0K
15:26 20.74 20.74 20.74 20.74 0.0K
15:27 20.74 20.74 20.74 20.74 0.0K
15:28 20.74 20.74 20.74 20.74 0.0K
15:29 20.77 20.77 20.77 20.77 0.2K
15:30 20.77 20.77 20.77 20.77 0.0K
15:31 20.77 20.77 20.77 20.77 0.0K
15:32 20.77 20.77 20.77 20.77 0.0K
15:33 20.77 20.77 20.77 20.77 0.0K
15:34 20.77 20.77 20.77 20.77 0.0K
15:35 20.77 20.77 20.77 20.77 0.0K
15:36 20.76 20.76 20.76 20.76 0.7K
15:37 20.87 20.87 20.87 20.87 0.4K
15:38 20.87 20.87 20.87 20.87 0.0K
15:39 20.87 20.87 20.87 20.87 0.0K
15:40 20.87 20.87 20.87 20.87 0.1K
15:41 20.81 20.81 20.81 20.81 2.9K
15:42 20.81 20.81 20.81 20.81 0.0K
15:43 20.81 20.81 20.81 20.81 0.0K
15:44 20.81 20.81 20.81 20.81 0.0K
15:45 20.86 20.86 20.86 20.86 0.5K
15:46 20.86 20.86 20.86 20.86 0.0K
15:47 20.81 20.81 20.81 20.81 0.4K
15:48 20.81 20.81 20.81 20.81 0.1K
15:49 20.81 20.81 20.81 20.81 0.0K
15:50 20.81 20.81 20.81 20.81 0.0K
15:51 20.81 20.81 20.81 20.81 0.0K
15:52 20.81 20.81 20.81 20.81 1.6K
15:53 20.81 20.81 20.81 20.81 0.0K
15:54 20.81 20.81 20.81 20.81 0.1K
15:55 20.81 20.81 20.81 20.81 0.0K
15:56 20.81 20.83 20.81 20.83 0.5K
15:57 20.83 20.83 20.83 20.83 0.0K
15:58 20.83 20.83 20.83 20.83 0.0K
15:59 20.83 20.83 20.83 20.83 0.0K
16:00 20.83 20.85 20.83 20.85 0.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available