Pimco Dynamic Income Opportunities Fund (PDO)
NYSE: PDO · Real-Time Price · USD
13.49
+0.12 (0.90%)
At close: Apr 25, 2025, 4:00 PM
13.54
+0.05 (0.37%)
After-hours: Apr 25, 2025, 7:34 PM EDT
PDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 13.40 | 13.50 | 13.33 | 13.49 | 13.49 | 0.90% | 438,848 |
| Apr 24, 2025 | 13.30 | 13.39 | 13.30 | 13.37 | 13.37 | 0.53% | 309,976 |
| Apr 23, 2025 | 13.30 | 13.36 | 13.17 | 13.30 | 13.30 | 1.29% | 541,481 |
| Apr 22, 2025 | 13.08 | 13.19 | 13.03 | 13.13 | 13.13 | 0.84% | 352,185 |
| Apr 21, 2025 | 13.07 | 13.08 | 12.93 | 13.02 | 13.02 | -0.99% | 541,461 |
| Apr 17, 2025 | 13.08 | 13.17 | 13.06 | 13.15 | 13.15 | 0.69% | 384,727 |
| Apr 16, 2025 | 13.06 | 13.15 | 13.02 | 13.06 | 13.06 | -0.68% | 500,551 |
| Apr 15, 2025 | 12.87 | 13.17 | 12.83 | 13.15 | 13.15 | 2.10% | 712,618 |
| Apr 14, 2025 | 12.95 | 13.00 | 12.65 | 12.88 | 12.88 | 1.34% | 665,091 |
| Apr 11, 2025 | 12.58 | 12.76 | 12.42 | 12.71 | 12.71 | -0.39% | 938,251 |
| Apr 10, 2025 | 13.18 | 13.20 | 12.58 | 12.76 | 12.63 | -3.33% | 1,116,758 |
| Apr 9, 2025 | 12.30 | 13.36 | 12.28 | 13.20 | 13.07 | 6.71% | 1,596,957 |
| Apr 8, 2025 | 12.70 | 13.10 | 12.31 | 12.37 | 12.25 | 1.06% | 1,597,566 |
| Apr 7, 2025 | 12.48 | 12.66 | 11.81 | 12.24 | 12.12 | -4.90% | 2,929,964 |
| Apr 4, 2025 | 13.57 | 13.61 | 12.81 | 12.87 | 12.74 | -6.54% | 2,595,870 |
| Apr 3, 2025 | 13.65 | 13.82 | 13.60 | 13.77 | 13.63 | -0.43% | 996,003 |
| Apr 2, 2025 | 13.82 | 13.91 | 13.80 | 13.83 | 13.69 | -0.36% | 571,676 |
| Apr 1, 2025 | 13.89 | 13.94 | 13.83 | 13.88 | 13.74 | - | 732,006 |
| Mar 31, 2025 | 13.92 | 13.94 | 13.72 | 13.88 | 13.74 | 0.29% | 728,166 |
| Mar 28, 2025 | 13.84 | 13.92 | 13.78 | 13.84 | 13.70 | - | 443,526 |
| Mar 27, 2025 | 13.80 | 13.88 | 13.77 | 13.84 | 13.70 | -0.22% | 279,765 |
| Mar 26, 2025 | 13.90 | 13.92 | 13.81 | 13.87 | 13.73 | -0.07% | 505,928 |
| Mar 25, 2025 | 13.92 | 13.94 | 13.86 | 13.88 | 13.74 | 0.07% | 419,160 |
| Mar 24, 2025 | 13.85 | 13.88 | 13.84 | 13.87 | 13.73 | 0.51% | 490,187 |
| Mar 21, 2025 | 13.77 | 13.82 | 13.75 | 13.80 | 13.66 | 0.29% | 442,077 |
| Mar 20, 2025 | 13.74 | 13.78 | 13.73 | 13.76 | 13.62 | 0.29% | 352,742 |
| Mar 19, 2025 | 13.72 | 13.77 | 13.67 | 13.72 | 13.58 | 0.51% | 831,804 |
| Mar 18, 2025 | 13.65 | 13.68 | 13.62 | 13.65 | 13.51 | -0.07% | 461,939 |
| Mar 17, 2025 | 13.67 | 13.69 | 13.59 | 13.66 | 13.52 | 0.44% | 658,564 |
| Mar 14, 2025 | 13.60 | 13.65 | 13.54 | 13.60 | 13.47 | 0.29% | 467,884 |
| Mar 13, 2025 | 13.80 | 13.80 | 13.56 | 13.56 | 13.43 | -2.66% | 750,395 |
| Mar 12, 2025 | 13.91 | 13.93 | 13.80 | 13.93 | 13.66 | 0.72% | 733,815 |
| Mar 11, 2025 | 14.02 | 14.02 | 13.77 | 13.83 | 13.56 | -1.07% | 934,374 |
| Mar 10, 2025 | 14.05 | 14.10 | 13.95 | 13.98 | 13.71 | -0.50% | 770,819 |
| Mar 7, 2025 | 14.09 | 14.10 | 14.02 | 14.05 | 13.78 | - | 591,548 |
| Mar 6, 2025 | 13.98 | 14.09 | 13.98 | 14.05 | 13.78 | -0.21% | 445,688 |
| Mar 5, 2025 | 14.04 | 14.12 | 14.01 | 14.08 | 13.81 | 0.21% | 421,579 |
| Mar 4, 2025 | 14.04 | 14.07 | 13.86 | 14.05 | 13.78 | - | 565,229 |
| Mar 3, 2025 | 14.07 | 14.10 | 14.02 | 14.05 | 13.78 | -0.14% | 635,942 |
| Feb 28, 2025 | 13.99 | 14.07 | 13.98 | 14.07 | 13.80 | 0.50% | 563,295 |
| Feb 27, 2025 | 14.01 | 14.05 | 13.96 | 14.00 | 13.73 | 0.07% | 507,632 |
| Feb 26, 2025 | 13.99 | 13.99 | 13.92 | 13.99 | 13.72 | 0.29% | 450,064 |
| Feb 25, 2025 | 13.95 | 14.00 | 13.92 | 13.95 | 13.68 | 0.22% | 401,355 |
| Feb 24, 2025 | 13.87 | 13.92 | 13.83 | 13.92 | 13.65 | 0.36% | 726,553 |
| Feb 21, 2025 | 13.89 | 13.95 | 13.87 | 13.87 | 13.60 | -0.14% | 439,124 |
| Feb 20, 2025 | 13.88 | 13.93 | 13.87 | 13.89 | 13.62 | 0.07% | 631,279 |
| Feb 19, 2025 | 13.85 | 13.94 | 13.82 | 13.88 | 13.61 | 0.29% | 823,310 |
| Feb 18, 2025 | 13.84 | 13.87 | 13.80 | 13.84 | 13.57 | 0.14% | 810,525 |
| Feb 14, 2025 | 13.83 | 13.83 | 13.76 | 13.82 | 13.55 | 0.07% | 443,456 |
| Feb 13, 2025 | 13.83 | 13.83 | 13.71 | 13.81 | 13.55 | -0.65% | 579,237 |