5 DAY PERFORMANCE
+2.11%
1 MONTH PERFORMANCE
+7.19%
3 MONTH PERFORMANCE
-7.61%
6 MONTH PERFORMANCE
-17.46%
YEAR-TO-DATE PERFORMANCE
+7.99%
1 YEAR PERFORMANCE
-18.09%
PIMCO Dynamic Income Strategy Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $20.00 | $20.30 (1.5%) | $20.34 | $20.00 | 161.80 K | $907.68 M |
| 02/05/2026 | $20.17 | $20.00 (-0.84%) | $20.17 | $19.97 | 84.50 K | $894.27 M |
| 02/04/2026 | $20.13 | $20.21 (0.4%) | $20.25 | $19.97 | 84.20 K | $903.66 M |
| 02/03/2026 | $19.89 | $20.15 (1.31%) | $20.22 | $19.89 | 114.40 K | $900.97 M |
| 02/02/2026 | $20.16 | $19.86 (-1.49%) | $20.33 | $19.86 | 129.92 K | $888.01 M |
| 01/30/2026 | $20.30 | $20.16 (-0.69%) | $20.36 | $19.92 | 144.00 K | $901.42 M |
| 01/29/2026 | $20.18 | $20.14 (-0.2%) | $20.18 | $19.91 | 153.03 K | $900.53 M |
| 01/28/2026 | $19.85 | $19.99 (0.71%) | $20.10 | $19.85 | 163.80 K | $893.82 M |
| 01/27/2026 | $19.71 | $19.95 (1.22%) | $20.19 | $19.71 | 415.80 K | $892.03 M |
| 01/26/2026 | $20.03 | $19.79 (-1.2%) | $20.03 | $19.75 | 209.40 K | $884.88 M |
| 01/23/2026 | $19.85 | $19.91 (0.3%) | $20.02 | $19.80 | 262.50 K | $890.24 M |
| 01/22/2026 | $19.79 | $19.82 (0.15%) | $20.07 | $19.75 | 244.50 K | $886.22 M |
| 01/21/2026 | $19.63 | $19.56 (-0.36%) | $19.80 | $19.51 | 237.92 K | $874.59 M |
| 01/20/2026 | $19.72 | $19.61 (-0.56%) | $19.74 | $19.22 | 277.81 K | $876.83 M |
| 01/16/2026 | $19.72 | $19.72 (0%) | $19.80 | $19.60 | 157.00 K | $881.75 M |
| 01/15/2026 | $19.90 | $19.79 (-0.55%) | $20.15 | $19.73 | 127.00 K | $884.88 M |
| 01/14/2026 | $19.78 | $19.93 (0.76%) | $20.20 | $19.70 | 644.49 K | $891.14 M |
| 01/13/2026 | $19.88 | $19.76 (-0.6%) | $20.17 | $19.55 | 781.60 K | $883.54 M |
| 01/12/2026 | $19.28 | $19.64 (1.87%) | $19.80 | $19.28 | 500.71 K | $878.17 M |
| 01/09/2026 | $19.24 | $19.35 (0.57%) | $19.38 | $19.23 | 110.30 K | $865.20 M |
| 01/08/2026 | $18.84 | $19.21 (1.96%) | $19.24 | $18.81 | 230.91 K | $858.94 M |
| 01/07/2026 | $19.10 | $18.92 (-0.94%) | $19.10 | $18.81 | 150.90 K | $845.98 M |
| 01/06/2026 | $19.00 | $19.00 (0%) | $19.25 | $18.95 | 151.13 K | $849.55 M |
| 01/05/2026 | $19.10 | $19.07 (-0.16%) | $19.29 | $18.85 | 255.64 K | $852.68 M |
| 01/02/2026 | $19.02 | $18.96 (-0.32%) | $19.14 | $18.80 | 157.21 K | $847.76 M |
| 12/31/2025 | $18.59 | $18.78 (1.02%) | $18.94 | $18.59 | 284.43 K | $839.72 M |
| 12/30/2025 | $18.60 | $18.68 (0.43%) | $18.82 | $18.55 | 382.63 K | $835.24 M |
| 12/29/2025 | $18.66 | $18.52 (-0.75%) | $18.84 | $18.47 | 637.12 K | $828.09 M |
| 12/26/2025 | $21.62 | $21.43 (-0.88%) | $21.63 | $21.38 | 353.33 K | $958.21 M |
| 12/24/2025 | $21.62 | $21.53 (-0.42%) | $21.73 | $21.50 | 255.81 K | $962.68 M |
| 12/23/2025 | $21.68 | $21.58 (-0.46%) | $21.85 | $21.39 | 470.15 K | $964.91 M |
| 12/22/2025 | $22.09 | $21.61 (-2.17%) | $22.15 | $21.57 | 534.30 K | $966.25 M |
| 12/19/2025 | $20.79 | $20.87 (0.38%) | $21.05 | $20.79 | 179.00 K | $933.17 M |
| 12/18/2025 | $21.20 | $20.83 (-1.75%) | $21.20 | $20.75 | 250.70 K | $931.38 M |
| 12/17/2025 | $21.16 | $20.94 (-1.04%) | $21.18 | $20.90 | 182.53 K | $936.30 M |
| 12/16/2025 | $21.11 | $21.06 (-0.24%) | $21.17 | $20.87 | 112.32 K | $941.66 M |
| 12/15/2025 | $21.28 | $21.11 (-0.8%) | $21.86 | $21.10 | 278.10 K | $943.90 M |
| 12/12/2025 | $21.36 | $21.32 (-0.19%) | $21.59 | $21.15 | 136.00 K | $953.29 M |
| 12/11/2025 | $21.47 | $21.47 (0%) | $21.53 | $21.37 | 93.34 K | $959.99 M |
| 12/10/2025 | $21.65 | $21.61 (-0.18%) | $21.76 | $21.53 | 115.41 K | $966.25 M |
| 12/09/2025 | $21.55 | $21.67 (0.56%) | $21.73 | $21.51 | 111.73 K | $968.94 M |
| 12/08/2025 | $21.61 | $21.60 (-0.05%) | $21.72 | $21.54 | 91.60 K | $965.81 M |
| 12/05/2025 | $21.52 | $21.64 (0.56%) | $21.90 | $21.52 | 110.20 K | $967.60 M |
| 12/04/2025 | $21.62 | $21.64 (0.09%) | $21.81 | $21.55 | 85.20 K | $967.60 M |
| 12/03/2025 | $21.35 | $21.61 (1.22%) | $21.72 | $21.34 | 123.31 K | $966.25 M |
| 12/02/2025 | $21.65 | $21.34 (-1.43%) | $21.86 | $21.19 | 170.83 K | $954.18 M |
| 12/01/2025 | $21.80 | $21.61 (-0.87%) | $22.16 | $21.59 | 87.50 K | $966.25 M |
| 11/28/2025 | $21.50 | $21.78 (1.3%) | $21.89 | $21.49 | 48.95 K | $973.86 M |
| 11/26/2025 | $21.23 | $21.50 (1.27%) | $21.62 | $21.23 | 87.80 K | $961.34 M |
| 11/25/2025 | $21.21 | $21.22 (0.05%) | $21.40 | $21.18 | 93.70 K | $948.82 M |
| 11/24/2025 | $21.42 | $21.31 (-0.51%) | $21.48 | $21.11 | 114.20 K | $952.84 M |
| 11/21/2025 | $21.62 | $21.31 (-1.43%) | $21.79 | $21.31 | 365.70 K | $952.84 M |
| 11/20/2025 | $21.62 | $21.60 (-0.09%) | $21.98 | $21.55 | 84.00 K | $965.81 M |
| 11/19/2025 | $21.73 | $21.58 (-0.69%) | $21.95 | $21.51 | 65.31 K | $964.91 M |
| 11/18/2025 | $21.51 | $21.70 (0.88%) | $22.04 | $21.44 | 85.40 K | $970.28 M |
| 11/17/2025 | $21.75 | $21.48 (-1.24%) | $21.75 | $21.44 | 138.60 K | $960.44 M |
| 11/14/2025 | $21.60 | $21.73 (0.6%) | $21.80 | $21.55 | 68.45 K | $971.62 M |
| 11/13/2025 | $22.16 | $21.73 (-1.94%) | $22.16 | $21.73 | 76.01 K | $971.62 M |
| 11/12/2025 | $21.82 | $22.08 (1.19%) | $22.14 | $21.82 | 109.34 K | $987.27 M |
| 11/11/2025 | $21.96 | $21.85 (-0.5%) | $22.09 | $21.76 | 127.80 K | $976.99 M |
| 11/10/2025 | $22.14 | $22.18 (0.18%) | $22.29 | $22.01 | 73.80 K | $991.74 M |
| 11/07/2025 | $21.86 | $21.95 (0.41%) | $21.97 | $21.50 | 111.35 K | $981.46 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
