Pimco Dynamic Income Opportunities Fund (PDO)
NYSE: PDO · Real-Time Price · USD
13.46
-0.23 (-1.68%)
Oct 29, 2024, 4:00 PM EDT - Market closed
PDO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 13.71 | 13.75 | 13.41 | 13.46 | 13.46 | -1.68% | 930,815 |
Oct 28, 2024 | 13.89 | 13.89 | 13.64 | 13.69 | 13.69 | -0.87% | 726,009 |
Oct 25, 2024 | 13.88 | 13.88 | 13.73 | 13.81 | 13.81 | 0.29% | 595,153 |
Oct 24, 2024 | 13.86 | 13.92 | 13.75 | 13.77 | 13.77 | -0.72% | 435,255 |
Oct 23, 2024 | 13.93 | 13.99 | 13.87 | 13.87 | 13.87 | -0.50% | 625,069 |
Oct 22, 2024 | 13.97 | 13.98 | 13.83 | 13.94 | 13.94 | -0.14% | 606,322 |
Oct 21, 2024 | 13.90 | 13.97 | 13.88 | 13.96 | 13.96 | 0.65% | 544,071 |
Oct 18, 2024 | 13.87 | 13.92 | 13.86 | 13.87 | 13.87 | 0.14% | 354,768 |
Oct 17, 2024 | 13.98 | 13.98 | 13.79 | 13.85 | 13.85 | 0.07% | 451,483 |
Oct 16, 2024 | 13.63 | 13.85 | 13.60 | 13.84 | 13.84 | 1.24% | 671,595 |
Oct 15, 2024 | 13.90 | 13.92 | 13.58 | 13.67 | 13.67 | -1.30% | 1,141,856 |
Oct 14, 2024 | 14.01 | 14.01 | 13.80 | 13.85 | 13.85 | -1.00% | 771,095 |
Oct 11, 2024 | 14.03 | 14.03 | 13.89 | 13.99 | 13.99 | -0.85% | 374,321 |
Oct 10, 2024 | 14.24 | 14.24 | 14.02 | 14.11 | 13.98 | -0.49% | 738,319 |
Oct 9, 2024 | 14.38 | 14.39 | 14.15 | 14.18 | 14.05 | -1.32% | 739,529 |
Oct 8, 2024 | 14.40 | 14.41 | 14.34 | 14.37 | 14.24 | - | 407,014 |
Oct 7, 2024 | 14.40 | 14.43 | 14.35 | 14.37 | 14.24 | 0.14% | 609,018 |
Oct 4, 2024 | 14.35 | 14.44 | 14.32 | 14.35 | 14.22 | 0.21% | 775,467 |
Oct 3, 2024 | 14.28 | 14.33 | 14.28 | 14.32 | 14.19 | 0.14% | 622,332 |
Oct 2, 2024 | 14.20 | 14.31 | 14.20 | 14.30 | 14.17 | 0.70% | 668,945 |
Oct 1, 2024 | 14.18 | 14.26 | 14.14 | 14.20 | 14.07 | 0.57% | 811,629 |
Sep 30, 2024 | 14.10 | 14.12 | 14.07 | 14.12 | 13.99 | 0.36% | 598,972 |
Sep 27, 2024 | 14.10 | 14.10 | 14.05 | 14.07 | 13.94 | 0.29% | 565,721 |
Sep 26, 2024 | 14.06 | 14.07 | 13.99 | 14.03 | 13.90 | 0.14% | 456,688 |
Sep 25, 2024 | 14.05 | 14.06 | 14.01 | 14.01 | 13.88 | 0.14% | 421,987 |
Sep 24, 2024 | 13.99 | 14.02 | 13.96 | 13.99 | 13.86 | 0.21% | 508,625 |
Sep 23, 2024 | 13.98 | 14.00 | 13.96 | 13.96 | 13.83 | - | 397,573 |
Sep 20, 2024 | 13.90 | 13.96 | 13.88 | 13.96 | 13.83 | 0.72% | 518,352 |
Sep 19, 2024 | 13.94 | 13.98 | 13.83 | 13.86 | 13.73 | -0.22% | 628,457 |
Sep 18, 2024 | 13.84 | 13.90 | 13.79 | 13.89 | 13.76 | 0.58% | 594,313 |
Sep 17, 2024 | 13.94 | 13.95 | 13.70 | 13.81 | 13.69 | -0.86% | 801,023 |
Sep 16, 2024 | 13.95 | 13.95 | 13.83 | 13.93 | 13.80 | 0.22% | 632,178 |
Sep 13, 2024 | 13.81 | 13.90 | 13.81 | 13.90 | 13.77 | -0.29% | 759,403 |
Sep 12, 2024 | 13.95 | 13.95 | 13.91 | 13.94 | 13.69 | 0.22% | 637,529 |
Sep 11, 2024 | 13.91 | 13.93 | 13.86 | 13.91 | 13.66 | - | 445,594 |
Sep 10, 2024 | 13.95 | 13.95 | 13.89 | 13.91 | 13.66 | -0.07% | 436,187 |
Sep 9, 2024 | 13.84 | 13.92 | 13.84 | 13.92 | 13.67 | 0.29% | 568,827 |
Sep 6, 2024 | 13.87 | 13.88 | 13.84 | 13.88 | 13.63 | 0.22% | 455,766 |
Sep 5, 2024 | 13.83 | 13.85 | 13.82 | 13.85 | 13.60 | 0.22% | 505,606 |
Sep 4, 2024 | 13.70 | 13.83 | 13.63 | 13.82 | 13.57 | 0.29% | 559,042 |
Sep 3, 2024 | 13.78 | 13.79 | 13.72 | 13.78 | 13.53 | 0.22% | 754,025 |
Aug 30, 2024 | 13.64 | 13.75 | 13.64 | 13.75 | 13.50 | 0.95% | 622,314 |
Aug 29, 2024 | 13.59 | 13.63 | 13.58 | 13.62 | 13.37 | 0.29% | 422,918 |
Aug 28, 2024 | 13.60 | 13.60 | 13.55 | 13.58 | 13.33 | 0.07% | 379,908 |
Aug 27, 2024 | 13.45 | 13.57 | 13.45 | 13.57 | 13.32 | 0.89% | 563,686 |
Aug 26, 2024 | 13.47 | 13.51 | 13.45 | 13.45 | 13.21 | -0.15% | 660,531 |
Aug 23, 2024 | 13.48 | 13.50 | 13.45 | 13.47 | 13.23 | 0.22% | 682,145 |
Aug 22, 2024 | 13.47 | 13.48 | 13.42 | 13.44 | 13.20 | -0.04% | 331,999 |
Aug 21, 2024 | 13.46 | 13.47 | 13.40 | 13.45 | 13.20 | -0.19% | 366,174 |
Aug 20, 2024 | 13.48 | 13.48 | 13.45 | 13.47 | 13.23 | -0.07% | 266,513 |
Aug 19, 2024 | 13.39 | 13.49 | 13.39 | 13.48 | 13.24 | 0.90% | 434,063 |
Aug 16, 2024 | 13.41 | 13.42 | 13.36 | 13.36 | 13.12 | -0.30% | 413,508 |
Aug 15, 2024 | 13.37 | 13.42 | 13.35 | 13.40 | 13.16 | 0.53% | 362,732 |
Aug 14, 2024 | 13.34 | 13.34 | 13.23 | 13.33 | 13.09 | 0.23% | 313,799 |
Aug 13, 2024 | 13.31 | 13.35 | 13.26 | 13.30 | 13.06 | -0.15% | 456,012 |
Aug 12, 2024 | 13.29 | 13.33 | 13.26 | 13.32 | 13.08 | -0.30% | 386,157 |
Aug 9, 2024 | 13.28 | 13.40 | 13.27 | 13.36 | 12.99 | 0.30% | 419,721 |
Aug 8, 2024 | 13.28 | 13.35 | 13.23 | 13.32 | 12.96 | 1.29% | 309,588 |
Aug 7, 2024 | 13.31 | 13.35 | 13.14 | 13.15 | 12.79 | -0.98% | 632,919 |
Aug 6, 2024 | 13.29 | 13.36 | 13.15 | 13.28 | 12.92 | -0.23% | 663,847 |
Aug 5, 2024 | 13.25 | 13.35 | 13.10 | 13.31 | 12.95 | -1.19% | 969,530 |
Aug 2, 2024 | 13.44 | 13.49 | 13.38 | 13.47 | 13.10 | -0.07% | 614,993 |
Aug 1, 2024 | 13.45 | 13.49 | 13.41 | 13.48 | 13.11 | 0.60% | 530,612 |
Jul 31, 2024 | 13.36 | 13.41 | 13.36 | 13.40 | 13.03 | 0.45% | 387,473 |
Jul 30, 2024 | 13.37 | 13.38 | 13.33 | 13.34 | 12.97 | -0.07% | 390,350 |
Jul 29, 2024 | 13.35 | 13.35 | 13.31 | 13.35 | 12.98 | 0.07% | 365,294 |
Jul 26, 2024 | 13.32 | 13.37 | 13.32 | 13.34 | 12.97 | - | 308,848 |
Jul 25, 2024 | 13.38 | 13.38 | 13.30 | 13.34 | 12.97 | -0.07% | 416,768 |
Jul 24, 2024 | 13.34 | 13.36 | 13.32 | 13.35 | 12.98 | 0.07% | 476,790 |
Jul 23, 2024 | 13.32 | 13.34 | 13.30 | 13.34 | 12.97 | 0.53% | 380,164 |
Jul 22, 2024 | 13.25 | 13.29 | 13.24 | 13.27 | 12.91 | 0.30% | 298,342 |
Jul 19, 2024 | 13.30 | 13.33 | 13.20 | 13.23 | 12.87 | -0.30% | 1,848,249 |
Jul 18, 2024 | 13.32 | 13.33 | 13.24 | 13.27 | 12.91 | - | 463,011 |
Jul 17, 2024 | 13.26 | 13.33 | 13.24 | 13.27 | 12.91 | 0.08% | 615,774 |
Jul 16, 2024 | 13.29 | 13.30 | 13.20 | 13.26 | 12.90 | 0.23% | 889,754 |
Jul 15, 2024 | 13.30 | 13.31 | 13.20 | 13.23 | 12.87 | -0.38% | 704,697 |
Jul 12, 2024 | 13.27 | 13.29 | 13.25 | 13.28 | 12.92 | 0.30% | 374,040 |
Jul 11, 2024 | 13.17 | 13.26 | 13.12 | 13.24 | 12.88 | -0.30% | 500,861 |
Jul 10, 2024 | 13.36 | 13.36 | 13.27 | 13.28 | 12.79 | -0.52% | 416,689 |
Jul 9, 2024 | 13.39 | 13.39 | 13.35 | 13.35 | 12.86 | -0.15% | 397,132 |
Jul 8, 2024 | 13.32 | 13.38 | 13.29 | 13.37 | 12.88 | 0.15% | 494,491 |
Jul 5, 2024 | 13.34 | 13.38 | 13.31 | 13.35 | 12.86 | 0.15% | 398,303 |
Jul 3, 2024 | 13.30 | 13.35 | 13.30 | 13.33 | 12.84 | -0.15% | 144,158 |
Jul 2, 2024 | 13.35 | 13.35 | 13.29 | 13.35 | 12.86 | 0.23% | 264,449 |
Jul 1, 2024 | 13.32 | 13.34 | 13.28 | 13.32 | 12.83 | 0.23% | 415,195 |
Jun 28, 2024 | 13.25 | 13.30 | 13.19 | 13.29 | 12.80 | 0.76% | 420,744 |
Jun 27, 2024 | 13.24 | 13.24 | 13.18 | 13.19 | 12.71 | -0.15% | 217,885 |
Jun 26, 2024 | 13.19 | 13.22 | 13.17 | 13.21 | 12.73 | - | 292,065 |
Jun 25, 2024 | 13.23 | 13.24 | 13.17 | 13.21 | 12.73 | -0.15% | 228,065 |
Jun 24, 2024 | 13.23 | 13.24 | 13.17 | 13.23 | 12.74 | 0.08% | 302,338 |
Jun 21, 2024 | 13.20 | 13.22 | 13.17 | 13.22 | 12.73 | 0.38% | 314,333 |
Jun 20, 2024 | 13.15 | 13.21 | 13.05 | 13.17 | 12.69 | 0.23% | 517,077 |
Jun 18, 2024 | 13.03 | 13.15 | 13.01 | 13.14 | 12.66 | 0.31% | 537,102 |
Jun 17, 2024 | 13.18 | 13.24 | 13.04 | 13.10 | 12.62 | -0.46% | 363,853 |
Jun 14, 2024 | 13.19 | 13.20 | 13.12 | 13.16 | 12.68 | -0.53% | 254,836 |
Jun 13, 2024 | 13.16 | 13.24 | 13.15 | 13.23 | 12.74 | -0.60% | 242,063 |
Jun 12, 2024 | 13.43 | 13.45 | 13.29 | 13.31 | 12.70 | -0.08% | 329,947 |
Jun 11, 2024 | 13.32 | 13.35 | 13.26 | 13.32 | 12.71 | -0.15% | 222,787 |
Jun 10, 2024 | 13.34 | 13.36 | 13.25 | 13.34 | 12.73 | -0.07% | 314,509 |
Jun 7, 2024 | 13.33 | 13.38 | 13.26 | 13.35 | 12.74 | - | 438,737 |