Pimco Dynamic Income Strategy Fund

PDX
🏛️ usa →
25.05
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 26.15 26.42 26.06 26.13 0.1M
2024-12-30 26.24 26.37 26.01 26.23 0.1M
2024-12-27 26.85 26.89 26.22 26.45 0.2M
2024-12-26 26.96 27.04 26.68 26.85 0.2M
2024-12-24 26.22 27.03 26.04 26.97 0.1M
2024-12-23 25.70 26.44 25.60 26.30 0.2M
2024-12-20 24.47 25.56 24.47 25.49 0.2M
2024-12-19 25.14 25.15 24.36 24.39 0.1M
2024-12-18 25.19 25.50 24.90 24.90 0.1M
2024-12-17 25.41 25.56 24.91 25.22 0.2M
2024-12-16 26.48 26.48 25.56 25.57 0.1M
2024-12-13 26.60 26.72 26.14 26.26 0.1M
2024-12-12 26.78 26.89 26.51 26.65 0.1M
2024-12-11 26.75 27.17 26.62 26.94 0.1M
2024-12-10 26.66 26.89 26.61 26.63 0.1M
2024-12-09 26.82 26.82 26.62 26.75 0.1M
2024-12-06 26.50 26.67 26.50 26.61 0.0M
2024-12-05 26.61 26.75 26.20 26.64 0.1M
2024-12-04 26.78 26.90 26.62 26.79 0.1M
2024-12-03 26.90 26.98 26.72 26.78 0.1M
2024-12-02 27.23 27.32 26.68 26.95 0.1M
2024-11-29 26.80 27.09 26.70 27.00 0.1M
2024-11-27 26.68 26.87 26.50 26.67 0.1M
2024-11-26 26.59 26.83 26.41 26.51 0.1M
2024-11-25 26.75 26.82 26.44 26.61 0.1M
2024-11-22 26.09 26.75 26.09 26.75 0.2M
2024-11-21 26.34 26.35 26.15 26.17 0.1M
2024-11-20 25.98 26.49 25.91 26.34 0.3M
2024-11-19 25.94 26.08 25.75 25.98 0.1M
2024-11-18 25.83 26.06 25.75 25.84 0.3M
2024-11-15 24.96 25.60 24.75 25.57 0.2M
2024-11-14 24.46 25.02 24.46 24.97 0.2M
2024-11-13 24.51 24.61 24.37 24.42 0.1M
2024-11-12 24.64 24.64 24.40 24.43 0.0M
2024-11-11 24.86 25.16 24.61 24.61 0.1M
2024-11-08 24.44 25.13 24.31 24.86 0.2M
2024-11-07 23.81 24.50 23.81 24.46 0.1M
2024-11-06 23.51 24.00 23.40 23.90 0.1M
2024-11-05 23.25 23.35 23.25 23.32 0.0M
2024-11-04 23.26 23.40 23.14 23.22 0.1M
2024-11-01 23.23 23.39 23.19 23.27 0.1M
2024-10-31 23.04 23.11 22.97 23.06 0.1M
2024-10-30 23.11 23.20 22.96 23.01 0.1M
2024-10-29 23.23 23.26 23.11 23.20 0.1M
2024-10-28 23.19 23.32 23.16 23.20 0.0M
2024-10-25 23.39 23.39 23.14 23.27 0.1M
2024-10-24 23.24 23.43 23.20 23.27 0.1M
2024-10-23 23.37 23.49 23.08 23.20 0.1M
2024-10-22 23.44 23.63 23.40 23.40 0.1M
2024-10-21 23.64 23.65 23.46 23.50 0.1M
2024-10-18 23.55 23.60 23.46 23.54 0.1M
2024-10-17 23.72 23.77 23.40 23.48 0.1M
2024-10-16 23.69 23.80 23.62 23.64 0.0M
2024-10-15 23.72 23.76 23.52 23.53 0.0M
2024-10-14 23.68 23.87 23.66 23.73 0.0M
2024-10-11 23.63 23.92 23.40 23.73 0.1M
2024-10-10 23.72 23.96 23.67 23.69 0.0M
2024-10-09 23.96 24.00 23.65 23.80 0.1M
2024-10-08 24.05 24.08 23.70 23.87 0.1M
2024-10-07 23.97 24.19 23.85 24.01 0.0M
2024-10-04 23.80 24.12 23.78 23.97 0.1M
2024-10-03 23.84 23.97 23.77 23.80 0.1M
2024-10-02 23.62 24.11 23.52 23.86 0.1M
2024-10-01 23.50 23.88 23.41 23.62 0.0M
2024-09-30 23.50 23.59 23.46 23.59 0.1M
2024-09-27 23.67 23.67 23.31 23.50 0.1M
2024-09-26 23.73 23.89 23.42 23.51 0.1M
2024-09-25 24.00 24.12 23.67 23.68 0.1M
2024-09-24 23.99 24.22 23.84 23.99 0.1M
2024-09-23 23.96 23.98 23.67 23.92 0.0M
2024-09-20 23.99 23.99 23.82 23.95 0.0M
2024-09-19 23.79 23.99 23.62 23.91 0.1M
2024-09-18 23.69 23.71 23.54 23.67 0.0M
2024-09-17 23.50 23.69 23.50 23.59 0.0M
2024-09-16 23.36 23.59 23.36 23.52 0.1M
2024-09-13 23.45 23.45 23.30 23.40 0.0M
2024-09-12 23.47 23.69 23.36 23.50 0.1M
2024-09-11 23.30 23.39 23.25 23.32 0.0M
2024-09-10 23.45 23.54 23.32 23.35 0.0M
2024-09-09 23.30 23.79 23.30 23.40 0.1M
2024-09-06 23.29 23.48 23.14 23.28 0.1M
2024-09-05 23.02 23.30 23.02 23.17 0.0M
2024-09-04 22.93 23.59 22.93 23.22 0.1M
2024-09-03 22.84 23.11 22.62 23.04 0.1M
2024-08-30 22.81 22.90 22.74 22.75 0.0M
2024-08-29 22.80 22.89 22.70 22.74 0.0M
2024-08-28 22.84 22.88 22.64 22.78 0.0M
2024-08-27 22.71 22.90 22.71 22.75 0.0M
2024-08-26 22.69 22.89 22.62 22.86 0.0M
2024-08-23 22.61 22.81 22.60 22.66 0.0M
2024-08-22 22.90 22.90 22.62 22.65 0.0M
2024-08-21 22.58 22.89 22.40 22.83 0.0M
2024-08-20 22.87 22.89 22.41 22.41 0.1M
2024-08-19 22.66 22.90 22.50 22.80 0.0M
2024-08-16 22.55 22.61 22.45 22.55 0.0M
2024-08-15 22.69 22.75 22.56 22.59 0.1M
2024-08-14 22.52 22.65 22.27 22.52 0.1M
2024-08-13 22.41 22.60 22.27 22.40 0.0M
2024-08-12 22.71 22.71 22.30 22.33 0.0M
2024-08-09 22.55 22.72 22.53 22.62 0.0M
2024-08-08 22.59 22.67 22.44 22.65 0.0M
2024-08-07 22.33 22.87 22.00 22.51 0.1M
2024-08-06 21.64 22.22 21.64 22.01 0.0M
2024-08-05 22.07 22.19 21.31 21.53 0.2M
2024-08-02 22.65 22.65 22.29 22.50 0.1M
2024-08-01 23.04 23.04 22.70 22.70 0.1M
2024-07-31 23.07 23.14 22.63 22.94 0.1M
2024-07-30 22.81 22.97 22.65 22.71 0.1M
2024-07-29 22.75 22.75 22.60 22.69 0.1M
2024-07-26 22.89 22.92 22.71 22.71 0.0M
2024-07-25 22.69 22.86 22.68 22.72 0.0M
2024-07-24 23.16 23.16 22.69 22.71 0.0M
2024-07-23 23.10 23.22 23.08 23.12 0.1M
2024-07-22 23.15 23.26 23.03 23.11 0.1M
2024-07-19 23.01 23.04 22.94 23.04 0.0M
2024-07-18 23.04 23.22 22.90 22.94 0.0M
2024-07-17 23.24 23.33 22.88 23.07 0.1M
2024-07-16 23.25 23.36 23.16 23.29 0.1M
2024-07-15 22.93 23.12 22.88 23.10 0.1M
2024-07-12 22.86 23.11 22.86 22.98 0.1M
2024-07-11 23.00 23.15 22.86 22.88 0.2M
2024-07-10 22.95 23.14 22.82 23.05 0.1M
2024-07-09 22.92 22.92 22.77 22.82 0.1M
2024-07-08 22.82 22.90 22.81 22.83 0.1M
2024-07-05 22.70 22.93 22.65 22.81 0.1M
2024-07-03 22.72 22.89 22.72 22.88 0.0M
2024-07-02 22.63 22.78 22.56 22.76 0.1M
2024-07-01 22.28 22.67 22.28 22.58 0.2M
2024-06-28 22.12 22.33 22.12 22.28 0.1M
2024-06-27 21.80 22.14 21.63 22.07 0.1M
2024-06-26 21.62 21.84 21.36 21.80 0.1M
2024-06-25 21.37 21.74 21.28 21.67 0.1M
2024-06-24 21.20 21.38 21.20 21.37 0.0M
2024-06-21 21.17 21.34 21.15 21.24 0.1M
2024-06-20 20.90 21.20 20.88 21.09 0.1M
2024-06-18 20.91 21.19 20.84 20.87 0.0M
2024-06-17 20.86 21.02 20.65 20.91 0.0M
2024-06-14 20.95 21.22 20.69 20.85 0.1M
2024-06-13 21.33 21.40 21.06 21.08 0.0M
2024-06-12 21.53 21.64 21.29 21.38 0.0M
2024-06-11 21.30 21.70 21.23 21.26 0.4M
2024-06-10 21.40 21.42 21.18 21.34 0.0M
2024-06-07 21.20 21.43 21.04 21.37 0.0M
2024-06-06 21.30 21.38 21.17 21.33 0.1M
2024-06-05 21.21 21.26 21.03 21.21 0.1M
2024-06-04 21.11 21.25 21.00 21.22 0.1M
2024-06-03 21.30 21.45 21.00 21.16 0.1M
2024-05-31 21.01 21.15 20.90 21.10 0.1M
2024-05-30 20.83 21.00 20.67 20.90 0.1M
2024-05-29 20.73 20.86 20.60 20.82 0.1M
2024-05-28 21.22 21.26 20.76 20.84 0.1M
2024-05-24 21.55 21.55 21.05 21.28 0.1M
2024-05-23 21.68 21.68 21.38 21.42 0.1M
2024-05-22 21.66 21.66 21.38 21.60 0.1M
2024-05-21 21.45 21.69 21.45 21.60 0.1M
2024-05-20 21.58 21.65 21.46 21.54 0.1M
2024-05-17 21.64 21.66 21.44 21.62 0.1M
2024-05-16 21.42 21.62 21.39 21.59 0.1M
2024-05-15 21.42 21.45 21.26 21.45 0.1M
2024-05-14 21.25 21.37 21.24 21.37 0.1M
2024-05-13 21.32 21.40 21.11 21.35 0.1M
2024-05-10 21.22 21.30 21.10 21.19 0.0M
2024-05-09 21.45 21.45 21.20 21.36 0.1M
2024-05-08 21.55 21.57 21.42 21.43 0.1M
2024-05-07 21.54 21.66 21.42 21.54 0.1M
2024-05-06 21.21 21.57 21.09 21.49 0.1M
2024-05-03 21.23 21.50 21.16 21.20 0.1M
2024-05-02 21.00 21.44 20.96 21.16 0.1M
2024-05-01 21.23 21.23 20.91 20.97 0.1M
2024-04-30 21.43 21.45 21.03 21.23 0.1M
2024-04-29 21.55 21.55 21.30 21.38 0.1M
2024-04-26 21.33 21.46 21.28 21.45 0.1M
2024-04-25 21.07 21.35 20.86 21.34 0.0M
2024-04-24 21.37 21.45 21.14 21.23 0.1M
2024-04-23 21.25 21.46 21.21 21.35 0.1M
2024-04-22 21.27 21.41 21.19 21.23 0.1M
2024-04-19 20.95 21.19 20.88 21.17 0.0M
2024-04-18 20.95 21.06 20.85 21.02 0.1M
2024-04-17 20.63 20.94 20.63 20.90 0.1M
2024-04-16 20.72 20.78 20.53 20.63 0.1M
2024-04-15 20.79 21.03 20.70 20.70 0.1M
2024-04-12 21.20 21.39 20.76 20.79 0.3M
2024-04-11 21.20 21.40 21.13 21.16 0.1M
2024-04-10 21.50 21.52 21.13 21.13 0.1M
2024-04-09 21.60 21.74 21.60 21.64 0.1M
2024-04-08 21.61 21.68 21.51 21.52 0.1M
2024-04-05 21.41 21.70 21.41 21.61 0.1M
2024-04-04 21.60 21.68 21.37 21.45 0.1M
2024-04-03 21.59 21.77 21.50 21.64 0.2M
2024-04-02 21.28 21.78 21.25 21.65 0.2M
2024-04-01 21.38 21.44 21.25 21.33 0.2M
2024-03-28 21.00 21.27 20.82 21.21 0.1M
2024-03-27 20.83 20.99 20.75 20.96 0.2M
2024-03-26 20.94 20.94 20.68 20.70 0.1M
2024-03-25 20.88 21.01 20.78 20.79 0.1M
2024-03-22 21.05 21.05 20.80 20.88 0.1M
2024-03-21 20.76 21.03 20.76 20.98 0.1M
2024-03-20 21.00 21.00 20.77 20.81 0.1M
2024-03-19 20.78 20.97 20.75 20.97 0.1M
2024-03-18 20.41 20.79 20.37 20.68 0.1M
2024-03-15 20.31 20.49 20.31 20.41 0.0M
2024-03-14 20.39 20.59 20.34 20.34 0.1M
2024-03-13 20.56 20.62 20.46 20.59 0.1M
2024-03-12 20.32 20.50 20.27 20.47 0.1M
2024-03-11 20.23 20.42 20.20 20.40 0.1M
2024-03-08 20.39 20.45 20.26 20.32 0.2M
2024-03-07 20.38 20.62 20.30 20.58 0.2M
2024-03-06 20.40 20.43 20.20 20.39 0.1M
2024-03-05 20.37 20.39 20.08 20.22 0.1M
2024-03-04 20.33 20.46 20.30 20.37 0.1M
2024-03-01 20.09 20.32 20.02 20.27 0.1M
2024-02-29 19.96 20.23 19.96 20.07 0.1M
2024-02-28 20.05 20.30 19.98 19.98 0.3M
2024-02-27 19.87 20.13 19.81 20.05 0.1M
2024-02-26 20.04 20.13 19.85 19.95 0.1M
2024-02-23 20.07 20.20 20.04 20.17 0.1M
2024-02-22 19.76 20.06 19.76 19.99 0.1M
2024-02-21 19.60 19.86 19.60 19.82 0.2M
2024-02-20 19.49 19.73 19.49 19.59 0.1M
2024-02-16 19.21 19.73 19.21 19.58 0.1M
2024-02-15 19.30 19.38 19.26 19.34 0.1M
2024-02-14 19.15 19.25 19.15 19.18 0.2M
2024-02-13 19.22 19.35 19.15 19.19 0.1M
2024-02-12 19.38 19.45 19.27 19.27 0.1M
2024-02-09 19.20 19.36 19.20 19.24 0.1M
2024-02-08 19.23 19.42 19.20 19.21 0.1M
2024-02-07 19.25 19.32 19.20 19.23 0.2M
2024-02-06 19.29 19.40 19.28 19.29 0.2M
2024-02-05 19.47 19.49 19.33 19.33 0.2M
2024-02-02 19.49 19.51 19.37 19.38 0.1M
2024-02-01 19.31 19.51 19.29 19.48 0.1M
2024-01-31 19.49 19.49 19.30 19.32 0.3M
2024-01-30 19.60 19.60 19.35 19.46 0.2M
2024-01-29 19.77 19.86 19.52 19.62 0.2M
2024-01-26 19.41 19.60 19.33 19.56 0.2M
2024-01-25 19.29 19.51 19.29 19.48 0.1M
2024-01-24 19.27 19.45 19.24 19.29 0.1M
2024-01-23 19.30 19.48 19.23 19.23 0.2M
2024-01-22 19.35 19.44 19.18 19.32 0.3M
2024-01-19 19.56 19.65 19.33 19.44 0.1M
2024-01-18 19.61 19.65 19.49 19.53 0.1M
2024-01-17 19.61 19.74 19.42 19.45 0.2M
2024-01-16 19.60 19.85 19.60 19.76 0.1M
2024-01-12 19.70 19.80 19.65 19.65 0.3M
2024-01-11 19.72 19.89 19.60 19.64 0.2M
2024-01-10 19.79 19.85 19.65 19.75 0.1M
2024-01-09 19.78 19.84 19.62 19.65 0.2M
2024-01-08 19.69 19.83 19.61 19.69 0.1M
2024-01-05 19.71 19.93 19.65 19.75 0.2M
2024-01-04 19.95 20.13 19.62 19.75 0.2M
2024-01-03 20.25 20.40 19.81 19.97 0.2M
2024-01-02 20.54 20.54 20.03 20.28 0.2M