Pimco Dynamic Income Strategy Fund

PDX
🏛️ 美国 →
24.83
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-02 25.01 25.14 24.86 24.83 0.1M
2025-10-01 24.98 25.05 24.88 25.05 0.1M
2025-09-30 24.97 25.08 24.86 24.93 0.1M
2025-09-29 25.18 25.20 24.81 24.97 0.1M
2025-09-26 24.81 25.21 24.77 25.15 0.1M
2025-09-25 24.66 24.86 24.48 24.80 0.1M
2025-09-24 24.69 24.73 24.38 24.53 0.1M
2025-09-23 24.59 24.62 24.47 24.56 0.1M
2025-09-22 24.52 24.59 24.36 24.46 0.1M
2025-09-19 24.53 24.79 24.38 24.42 0.0M
2025-09-18 24.53 24.67 24.45 24.46 0.1M
2025-09-17 24.50 24.60 24.42 24.55 0.0M
2025-09-16 24.41 24.50 24.41 24.42 0.1M
2025-09-15 24.57 24.61 24.41 24.45 0.1M
2025-09-12 24.65 24.73 24.57 24.63 0.0M
2025-09-11 24.96 24.96 24.66 24.73 0.1M
2025-09-10 24.78 25.00 24.65 24.93 0.1M
2025-09-09 24.78 24.82 24.60 24.78 0.1M
2025-09-08 24.73 24.76 24.66 24.69 0.0M
2025-09-05 24.82 24.92 24.46 24.66 0.0M
2025-09-04 24.59 24.96 24.49 24.81 0.1M
2025-09-03 24.54 24.80 24.46 24.49 0.1M
2025-09-02 24.70 24.78 24.54 24.60 0.1M
2025-08-29 24.59 24.74 24.53 24.69 0.1M
2025-08-28 24.41 24.59 24.20 24.50 0.1M
2025-08-27 24.51 24.64 24.36 24.36 0.1M
2025-08-26 24.40 24.70 24.40 24.52 0.1M
2025-08-25 24.48 24.57 24.30 24.54 0.0M
2025-08-22 24.33 24.50 24.24 24.30 0.1M
2025-08-21 24.29 24.33 24.08 24.11 0.1M
2025-08-20 24.20 24.39 24.06 24.19 0.0M
2025-08-19 24.35 24.37 24.09 24.19 0.0M
2025-08-18 24.37 24.38 24.11 24.25 0.1M
2025-08-15 24.36 24.48 24.25 24.28 0.0M
2025-08-14 24.28 24.47 24.19 24.25 0.1M
2025-08-13 24.21 24.57 24.21 24.32 0.1M
2025-08-12 24.24 24.27 23.93 24.12 0.1M
2025-08-11 24.40 24.40 24.02 24.07 0.0M
2025-08-08 24.60 24.76 24.40 24.46 0.0M
2025-08-07 24.65 24.75 24.47 24.57 0.1M
2025-08-06 24.74 24.78 24.51 24.52 0.0M
2025-08-05 24.77 24.78 24.45 24.60 0.1M
2025-08-04 24.40 24.98 24.40 24.77 0.1M
2025-08-01 24.79 24.88 24.32 24.48 0.1M
2025-07-31 24.76 24.88 24.46 24.82 0.1M
2025-07-30 24.80 24.81 24.53 24.75 0.1M
2025-07-29 24.61 25.22 24.27 24.80 0.1M
2025-07-28 24.47 24.64 24.09 24.49 0.1M
2025-07-25 24.35 24.50 24.08 24.18 0.1M
2025-07-24 24.31 24.50 24.22 24.22 0.1M
2025-07-23 24.40 24.57 24.34 24.38 0.1M
2025-07-22 24.55 24.74 24.35 24.38 0.1M
2025-07-21 24.64 24.84 24.49 24.58 0.1M
2025-07-18 25.21 25.29 24.41 24.49 0.2M
2025-07-17 25.00 25.25 24.88 25.13 0.1M
2025-07-16 24.84 25.05 24.79 24.97 0.0M
2025-07-15 25.05 25.10 24.80 24.80 0.1M
2025-07-14 24.98 25.25 24.98 25.10 0.1M
2025-07-11 24.96 25.17 24.87 24.89 0.1M
2025-07-10 24.69 25.09 24.62 24.99 0.1M
2025-07-09 24.57 24.91 24.45 24.66 0.1M
2025-07-08 24.60 24.74 24.21 24.47 0.1M
2025-07-07 24.82 24.89 24.41 24.60 0.0M
2025-07-03 24.80 24.92 24.67 24.80 0.0M
2025-07-02 24.65 24.91 24.51 24.77 0.1M
2025-07-01 24.65 24.65 24.38 24.56 0.1M
2025-06-30 24.62 24.81 24.42 24.65 0.1M
2025-06-27 24.69 24.69 24.45 24.62 0.1M
2025-06-26 24.35 24.69 24.33 24.63 0.1M
2025-06-25 24.31 24.71 24.24 24.36 0.1M
2025-06-24 24.66 24.70 24.31 24.45 0.1M
2025-06-23 24.84 25.05 24.58 24.75 0.1M
2025-06-20 24.86 24.94 24.79 24.84 0.1M
2025-06-18 24.93 25.09 24.63 24.78 0.1M
2025-06-17 25.04 25.09 24.66 24.90 0.0M
2025-06-16 25.00 25.25 24.61 24.90 0.1M
2025-06-13 24.89 25.00 24.69 24.87 0.2M
2025-06-12 24.63 24.88 24.43 24.73 0.1M
2025-06-11 24.50 24.78 24.47 24.63 0.1M
2025-06-10 24.16 24.50 24.14 24.50 0.1M
2025-06-09 24.12 24.15 23.81 24.00 0.1M
2025-06-06 24.06 24.12 23.92 24.08 0.1M
2025-06-05 24.24 24.24 23.77 24.09 0.1M
2025-06-04 23.78 24.25 23.76 24.00 0.1M
2025-06-03 23.26 23.85 23.08 23.81 0.2M
2025-06-02 23.42 23.48 22.85 23.05 0.2M
2025-05-30 23.21 23.25 22.80 23.25 0.1M
2025-05-29 23.35 23.35 22.82 23.06 0.1M
2025-05-28 23.25 23.25 22.95 23.13 0.1M
2025-05-27 23.10 23.33 22.83 23.11 0.1M
2025-05-23 22.20 22.92 22.00 22.77 0.2M
2025-05-22 22.00 22.64 21.85 22.20 0.1M
2025-05-21 22.29 22.29 21.86 22.07 0.0M
2025-05-20 22.14 22.40 22.06 22.22 0.1M
2025-05-19 22.10 22.26 22.00 22.11 0.1M
2025-05-16 22.49 22.85 22.11 22.25 0.1M
2025-05-15 22.70 22.70 22.34 22.34 0.1M
2025-05-14 22.58 22.88 22.23 22.70 0.1M
2025-05-13 21.91 23.00 21.91 22.58 0.1M
2025-05-12 22.10 22.10 21.71 21.90 0.2M
2025-05-09 22.21 22.21 21.65 21.76 0.1M
2025-05-08 22.09 22.47 22.01 22.06 0.0M
2025-05-07 22.36 22.50 21.85 22.01 0.1M
2025-05-06 22.49 22.50 22.22 22.30 0.1M
2025-05-05 22.40 22.64 22.40 22.51 0.1M
2025-05-02 22.47 22.80 22.44 22.56 0.1M
2025-05-01 22.14 22.85 22.03 22.40 0.1M
2025-04-30 21.56 22.09 21.50 21.99 0.1M
2025-04-29 21.58 21.95 21.40 21.60 0.1M
2025-04-28 21.60 21.88 21.45 21.56 0.1M
2025-04-25 21.35 21.68 21.35 21.48 0.1M
2025-04-24 21.61 21.75 21.25 21.42 0.1M
2025-04-23 21.26 21.77 21.23 21.34 0.1M
2025-04-22 21.26 21.58 20.85 21.11 0.1M
2025-04-21 21.75 21.75 20.68 20.85 0.1M
2025-04-17 20.79 21.70 20.72 21.13 0.1M
2025-04-16 20.50 20.76 20.32 20.51 0.1M
2025-04-15 20.33 20.88 20.33 20.57 0.1M
2025-04-14 20.64 20.87 20.01 20.28 0.1M
2025-04-11 19.88 20.72 19.26 20.35 0.2M
2025-04-10 21.41 21.41 19.26 19.86 0.2M
2025-04-09 19.98 21.57 19.47 21.45 0.2M
2025-04-08 21.13 22.00 19.92 19.92 0.1M
2025-04-07 21.00 21.50 19.83 20.21 0.2M
2025-04-04 23.76 23.80 21.16 21.52 0.2M
2025-04-03 24.45 24.45 23.82 23.82 0.1M
2025-04-02 24.85 25.19 24.52 24.89 0.1M
2025-04-01 24.59 24.99 24.40 24.87 0.1M
2025-03-31 24.27 24.54 24.12 24.54 0.1M
2025-03-28 24.11 24.47 24.00 24.08 0.2M
2025-03-27 24.08 24.26 23.70 23.95 0.1M
2025-03-26 24.25 24.45 24.01 24.02 0.1M
2025-03-25 24.42 24.52 24.18 24.18 0.1M
2025-03-24 23.96 24.40 23.80 24.29 0.1M
2025-03-21 24.08 24.08 23.49 23.77 0.1M
2025-03-20 24.13 24.19 23.79 23.88 0.0M
2025-03-19 23.66 24.10 23.66 23.98 0.1M
2025-03-18 24.03 24.17 23.55 23.85 0.0M
2025-03-17 23.88 24.22 23.88 24.12 0.1M
2025-03-14 23.30 24.11 23.30 23.91 0.1M
2025-03-13 23.04 23.66 23.04 23.35 0.1M
2025-03-12 23.13 23.20 22.83 23.10 0.1M
2025-03-11 22.71 23.19 22.53 22.98 0.1M
2025-03-10 23.11 23.22 22.78 22.78 0.1M
2025-03-07 22.98 23.36 22.97 23.23 0.1M
2025-03-06 24.09 24.09 23.07 23.33 0.2M
2025-03-05 24.31 24.53 24.06 24.52 0.1M
2025-03-04 24.61 24.65 24.06 24.31 0.1M
2025-03-03 25.48 25.61 24.68 24.80 0.1M
2025-02-28 24.97 25.27 24.86 25.20 0.1M
2025-02-27 24.73 24.84 24.60 24.75 0.1M
2025-02-26 24.75 24.82 24.52 24.68 0.1M
2025-02-25 24.60 24.75 24.35 24.66 0.1M
2025-02-24 24.97 25.09 24.65 24.70 0.1M
2025-02-21 25.55 25.72 24.86 25.05 0.1M
2025-02-20 25.32 25.56 25.13 25.50 0.0M
2025-02-19 25.85 25.99 25.21 25.68 0.1M
2025-02-18 25.27 25.98 25.27 25.85 0.1M
2025-02-14 24.64 25.41 24.59 25.00 0.1M
2025-02-13 24.71 24.87 24.51 24.56 0.1M
2025-02-12 24.84 24.90 24.67 24.70 0.1M
2025-02-11 24.82 25.13 24.79 24.87 0.2M
2025-02-10 24.77 25.39 24.75 24.85 0.3M
2025-02-07 25.19 25.32 24.67 24.76 0.3M
2025-02-06 26.03 26.26 24.96 25.17 0.3M
2025-02-05 26.59 26.59 25.99 26.12 0.2M
2025-02-04 26.51 26.70 26.22 26.25 0.2M
2025-02-03 26.12 26.50 25.82 26.30 0.2M
2025-01-31 26.25 26.49 26.05 26.12 0.2M
2025-01-30 25.63 26.72 25.55 26.04 0.3M
2025-01-29 25.50 25.85 25.37 25.49 0.2M
2025-01-28 25.19 25.55 24.65 25.32 0.5M
2025-01-27 27.00 27.00 24.75 24.80 0.6M
2025-01-24 28.43 28.43 26.91 27.19 0.4M
2025-01-23 27.72 28.73 27.72 28.15 0.3M
2025-01-22 27.26 28.84 27.04 27.62 0.9M
2025-01-21 32.39 32.88 31.31 31.76 0.3M
2025-01-17 31.25 32.16 30.73 32.00 0.2M
2025-01-16 31.51 32.00 30.77 30.97 0.6M
2025-01-15 32.10 32.65 31.88 31.99 0.5M
2025-01-14 31.53 32.14 30.74 31.87 1.1M
2025-01-13 26.06 31.29 26.05 30.25 3.9M
2025-01-10 25.86 25.90 25.74 25.74 0.2M
2025-01-08 25.89 26.04 25.79 25.95 0.1M
2025-01-07 25.85 26.09 25.81 25.91 0.1M
2025-01-06 26.29 26.40 25.73 25.88 0.1M
2025-01-03 26.45 26.60 26.17 26.29 0.2M
2025-01-02 26.49 26.49 25.96 26.05 0.1M