NYSE · PDX · stock
PIMCO Dynamic Income Strategy Fund (PDX) stock price history
Every NYSE trading session of PIMCO Dynamic Income Strategy Fund from Jan 30, 2019 to Sep 29, 2026: 1,927 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PDX adjusted close, 2019 to 2026
- $24.72
- All time high, 2025
- $21.99
- 52 week high, $17.09 low
- 1,927
- Daily sessions since 2019
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
PDX key facts
- PIMCO Dynamic Income Strategy Fund (PDX) closed at $20.19 on Sep 29, 2026 on NYSE.
- PDX's all time high close is $24.72, set on Jan 17, 2025; its all time low close is $2.02 on Mar 18, 2020.
- PDX's 52 week range is $17.09 to $21.99.
- PDX returned +0.0% over the year to Sep 29, 2026 and +161.5% over five years.
- Since Jan 30, 2019 PDX returned +106%, +9.9% a year compounded.
- PDX's deepest drawdown was -80.6% from Feb 28, 2019 to Mar 18, 2020.
- DataCedar holds 1,927 daily sessions of PDX history from Jan 30, 2019 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PDX price chart, 2019 to 2026
PDX returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.8% |
| 3 months | -2.0% |
| 6 months | -5.8% |
| Year to date | +13.1% |
| 1 year | +0.0% |
| 3 years | +43.8% |
| 5 years | +161.5% |
| 10 years | n/a |
| Since Jan 30, 2019 | +105.7% |
| Compound annual growth, 7.7 years | +9.9% |
PDX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $24.72 on Jan 17, 2025
- All time low close
- $2.02 on Mar 18, 2020
- 52 week high
- $21.99 on Aug 17, 2026
- 52 week low
- $17.09 on Dec 18, 2025
- Deepest drawdown
- -80.6% from Feb 28, 2019 to Mar 18, 2020, recovered Jun 8, 2022
- Best single session
- +32.1% on Mar 19, 2020
- Worst single session
- -32.9% on Mar 12, 2020
- Volatility, 1 year annualised
- 14.1%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2019
- 2.1×
- Best calendar year
- 2021, +69%
- Worst calendar year
- 2020, -44%
PDX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jan 30, 2019; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $18.18 | $21.99 | $17.97 | $20.19 | +12.5% | 24.3M | 186 |
| 2025 | $20.36 | $25.40 | $15.05 | $17.95 | -10.6% | 35.7M | 250 |
| 2024 | $14.70 | $20.61 | $13.71 | $20.08 | +37.0% | 24.7M | 252 |
| 2023 | $10.19 | $14.70 | $9.31 | $14.66 | +44.5% | 28.2M | 250 |
| 2022 | $8.35 | $10.77 | $8.02 | $10.14 | +23.0% | 25.4M | 251 |
| 2021 | $4.99 | $9.21 | $4.89 | $8.25 | +68.8% | 39.7M | 252 |
| 2020 | $8.83 | $9.51 | $1.87 | $4.89 | -44.2% | 77.9M | 253 |
| 2019 | $9.72 | $10.44 | $7.64 | $8.75 | n/a | 46.9M | 233 |
PDX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $20.19 | -7.5% |
| August 2026 | $21.82 | +2.2% |
| July 2026 | $21.36 | +3.2% |
| June 2026 | $20.69 | -3.3% |
| May 2026 | $21.39 | +2.1% |
| April 2026 | $20.94 | -2.6% |
| March 2026 | $21.51 | +9.9% |
| February 2026 | $19.57 | +0.9% |
| January 2026 | $19.40 | +8.1% |
| December 2025 | $17.95 | +0.7% |
| November 2025 | $17.82 | -1.7% |
| October 2025 | $18.13 | -10.1% |
About the PDX data
Daily bars. 1,927 sessions from Jan 30, 2019 to Sep 29, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 30, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PDX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- PDO PIMCO Dynamic Income Opportunities Fund
- PDPA Pearl Diver Credit Co Inc.
- PDS PRECISION DRILLING Corp
- PDT John Hancock Premium Dividend Fund
- PEB Pebblebrook Hotel Trust
- PEB$E Pebblebrook Hotel Trust 6.375% Series E Cumulative Redeemable Preferred Shares of Beneficial Interest
- PEB$F Pebblebrook Hotel Trust 6.3% Series F Cumulative Redeemable Preferred Shares of Beneficial Interest
- PEB$G Pebblebrook Hotel Trust 6.375% Series G Cumulative Redeemable Preferred Shares of Beneficial Interest
Common questions
PDX share price history
