Pimco Dynamic Income Opportunities Fund (PDO)
NYSE: PDO · Real-Time Price · USD
13.87
0.00 (0.00%)
At close: Dec 26, 2025, 4:00 PM EST
13.88
+0.01 (0.07%)
After-hours: Dec 26, 2025, 7:00 PM EST
PDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 13.91 | 13.91 | 13.87 | 13.87 | 13.87 | - | 493,796 |
| Dec 24, 2025 | 13.86 | 13.88 | 13.82 | 13.87 | 13.87 | 0.22% | 527,607 |
| Dec 23, 2025 | 13.88 | 13.89 | 13.83 | 13.84 | 13.84 | -0.07% | 960,616 |
| Dec 22, 2025 | 13.89 | 13.89 | 13.84 | 13.85 | 13.85 | 0.07% | 528,056 |
| Dec 19, 2025 | 13.87 | 13.90 | 13.81 | 13.84 | 13.84 | -0.07% | 722,395 |
| Dec 18, 2025 | 13.84 | 13.86 | 13.79 | 13.85 | 13.85 | 0.29% | 714,844 |
| Dec 17, 2025 | 13.89 | 13.89 | 13.81 | 13.81 | 13.81 | -0.29% | 765,576 |
| Dec 16, 2025 | 13.77 | 13.91 | 13.75 | 13.85 | 13.85 | 0.44% | 1,571,614 |
| Dec 15, 2025 | 13.87 | 13.89 | 13.74 | 13.79 | 13.79 | -0.07% | 702,305 |
| Dec 12, 2025 | 13.91 | 13.93 | 13.80 | 13.80 | 13.80 | -0.93% | 574,158 |
| Dec 11, 2025 | 13.93 | 13.97 | 13.88 | 13.93 | 13.93 | -1.14% | 659,564 |
| Dec 10, 2025 | 14.00 | 14.09 | 13.98 | 14.09 | 13.96 | 0.64% | 672,460 |
| Dec 9, 2025 | 13.98 | 14.00 | 13.96 | 14.00 | 13.87 | 0.14% | 754,122 |
| Dec 8, 2025 | 13.96 | 13.98 | 13.92 | 13.98 | 13.85 | 0.29% | 836,917 |
| Dec 5, 2025 | 13.95 | 13.99 | 13.94 | 13.94 | 13.81 | 0.22% | 715,786 |
| Dec 4, 2025 | 13.95 | 13.97 | 13.91 | 13.91 | 13.78 | -0.22% | 640,767 |
| Dec 3, 2025 | 13.97 | 13.98 | 13.94 | 13.94 | 13.81 | -0.14% | 580,349 |
| Dec 2, 2025 | 14.00 | 14.00 | 13.96 | 13.96 | 13.83 | -0.14% | 513,379 |
| Dec 1, 2025 | 13.93 | 13.99 | 13.91 | 13.98 | 13.85 | 0.29% | 862,552 |
| Nov 28, 2025 | 13.92 | 13.99 | 13.89 | 13.94 | 13.81 | 0.36% | 420,924 |
| Nov 26, 2025 | 13.89 | 13.92 | 13.88 | 13.89 | 13.76 | 0.07% | 384,084 |
| Nov 25, 2025 | 13.83 | 13.88 | 13.82 | 13.88 | 13.75 | 0.43% | 525,389 |
| Nov 24, 2025 | 13.79 | 13.82 | 13.72 | 13.82 | 13.69 | 0.58% | 582,234 |
| Nov 21, 2025 | 13.62 | 13.75 | 13.59 | 13.74 | 13.62 | 1.18% | 671,858 |
| Nov 20, 2025 | 13.65 | 13.74 | 13.58 | 13.58 | 13.46 | -0.37% | 853,982 |
| Nov 19, 2025 | 13.71 | 13.74 | 13.60 | 13.63 | 13.51 | -0.44% | 753,210 |
| Nov 18, 2025 | 13.66 | 13.69 | 13.52 | 13.69 | 13.57 | -0.07% | 957,739 |
| Nov 17, 2025 | 13.78 | 13.79 | 13.63 | 13.70 | 13.58 | -0.58% | 836,341 |
| Nov 14, 2025 | 13.75 | 13.84 | 13.70 | 13.78 | 13.65 | -1.01% | 637,138 |
| Nov 13, 2025 | 13.95 | 13.96 | 13.88 | 13.92 | 13.67 | -0.22% | 580,535 |
| Nov 12, 2025 | 13.97 | 13.98 | 13.91 | 13.95 | 13.70 | - | 484,270 |
| Nov 11, 2025 | 13.98 | 13.99 | 13.95 | 13.95 | 13.70 | 0.07% | 308,170 |
| Nov 10, 2025 | 13.94 | 13.95 | 13.90 | 13.94 | 13.69 | 0.36% | 507,513 |
| Nov 7, 2025 | 13.88 | 13.90 | 13.85 | 13.89 | 13.64 | 0.07% | 451,158 |
| Nov 6, 2025 | 13.92 | 13.93 | 13.85 | 13.88 | 13.63 | -0.07% | 364,030 |
| Nov 5, 2025 | 13.94 | 13.94 | 13.81 | 13.89 | 13.64 | 0.07% | 410,388 |
| Nov 4, 2025 | 13.85 | 13.94 | 13.76 | 13.88 | 13.63 | -0.29% | 529,414 |
| Nov 3, 2025 | 13.94 | 13.97 | 13.90 | 13.92 | 13.67 | - | 487,553 |
| Oct 31, 2025 | 13.94 | 13.94 | 13.87 | 13.92 | 13.67 | 0.36% | 464,782 |
| Oct 30, 2025 | 13.91 | 13.91 | 13.81 | 13.87 | 13.62 | -0.22% | 282,026 |
| Oct 29, 2025 | 13.94 | 13.95 | 13.83 | 13.90 | 13.65 | 0.29% | 679,358 |
| Oct 28, 2025 | 13.84 | 13.90 | 13.76 | 13.86 | 13.61 | - | 554,874 |
| Oct 27, 2025 | 13.96 | 13.97 | 13.66 | 13.86 | 13.61 | -0.43% | 942,372 |
| Oct 24, 2025 | 13.92 | 13.96 | 13.91 | 13.92 | 13.67 | -0.14% | 351,128 |
| Oct 23, 2025 | 13.94 | 13.94 | 13.86 | 13.94 | 13.69 | 0.29% | 495,567 |
| Oct 22, 2025 | 13.88 | 13.90 | 13.82 | 13.90 | 13.65 | 0.51% | 686,591 |
| Oct 21, 2025 | 13.49 | 13.87 | 13.45 | 13.83 | 13.58 | 1.99% | 1,022,635 |
| Oct 20, 2025 | 13.77 | 13.79 | 13.43 | 13.56 | 13.31 | -1.67% | 2,080,876 |
| Oct 17, 2025 | 13.77 | 13.82 | 13.62 | 13.79 | 13.54 | -0.22% | 1,237,766 |
| Oct 16, 2025 | 14.01 | 14.01 | 13.82 | 13.82 | 13.57 | -1.14% | 601,742 |