Pimco Dynamic Income Opportunities Fund (PDO)
NYSE: PDO · Real-Time Price · USD
14.20
0.00 (0.00%)
Oct 7, 2025, 4:00 PM EDT - Market closed
PDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 14.20 | 14.22 | 14.19 | 14.20 | 14.20 | -0.01% | 808,699 |
| Oct 6, 2025 | 14.15 | 14.22 | 14.15 | 14.20 | 14.20 | 0.37% | 670,980 |
| Oct 3, 2025 | 14.14 | 14.17 | 14.12 | 14.15 | 14.15 | - | 393,993 |
| Oct 2, 2025 | 14.06 | 14.15 | 14.06 | 14.15 | 14.15 | 0.14% | 507,484 |
| Oct 1, 2025 | 14.12 | 14.14 | 14.11 | 14.13 | 14.13 | 0.07% | 530,924 |
| Sep 30, 2025 | 14.05 | 14.12 | 14.05 | 14.12 | 14.12 | 0.50% | 518,459 |
| Sep 29, 2025 | 14.07 | 14.07 | 14.03 | 14.05 | 14.05 | 0.07% | 345,150 |
| Sep 26, 2025 | 14.00 | 14.04 | 13.98 | 14.04 | 14.04 | 0.29% | 579,177 |
| Sep 25, 2025 | 13.93 | 14.00 | 13.90 | 14.00 | 14.00 | 0.72% | 410,580 |
| Sep 24, 2025 | 14.02 | 14.02 | 13.90 | 13.90 | 13.90 | -0.57% | 327,133 |
| Sep 23, 2025 | 13.97 | 14.02 | 13.97 | 13.98 | 13.98 | 0.29% | 433,255 |
| Sep 22, 2025 | 13.93 | 13.97 | 13.93 | 13.94 | 13.94 | -0.07% | 459,060 |
| Sep 19, 2025 | 13.97 | 14.00 | 13.95 | 13.95 | 13.95 | -0.21% | 263,509 |
| Sep 18, 2025 | 13.98 | 14.00 | 13.93 | 13.98 | 13.98 | 0.16% | 347,319 |
| Sep 17, 2025 | 13.99 | 14.02 | 13.95 | 13.96 | 13.96 | -0.16% | 331,044 |
| Sep 16, 2025 | 14.01 | 14.04 | 13.92 | 13.98 | 13.98 | -0.14% | 494,706 |
| Sep 15, 2025 | 14.01 | 14.06 | 13.99 | 14.00 | 14.00 | 0.21% | 523,268 |
| Sep 12, 2025 | 13.98 | 13.98 | 13.92 | 13.97 | 13.97 | -0.64% | 627,317 |
| Sep 11, 2025 | 14.05 | 14.09 | 14.02 | 14.06 | 13.93 | 0.07% | 560,923 |
| Sep 10, 2025 | 14.08 | 14.09 | 14.04 | 14.05 | 13.92 | -0.07% | 504,724 |
| Sep 9, 2025 | 14.07 | 14.08 | 14.04 | 14.06 | 13.93 | 0.07% | 400,109 |
| Sep 8, 2025 | 14.03 | 14.06 | 14.02 | 14.05 | 13.92 | 0.29% | 574,888 |
| Sep 5, 2025 | 13.99 | 14.03 | 13.98 | 14.01 | 13.88 | 0.29% | 622,229 |
| Sep 4, 2025 | 13.97 | 14.00 | 13.93 | 13.97 | 13.84 | 0.07% | 589,226 |
| Sep 3, 2025 | 13.90 | 13.99 | 13.90 | 13.96 | 13.83 | 0.43% | 787,115 |
| Sep 2, 2025 | 13.80 | 13.94 | 13.79 | 13.90 | 13.77 | 0.29% | 893,292 |
| Aug 29, 2025 | 13.83 | 13.86 | 13.81 | 13.86 | 13.73 | 0.07% | 343,621 |
| Aug 28, 2025 | 13.82 | 13.85 | 13.80 | 13.85 | 13.72 | 0.44% | 518,100 |
| Aug 27, 2025 | 13.80 | 13.81 | 13.79 | 13.79 | 13.67 | -0.07% | 380,976 |
| Aug 26, 2025 | 13.79 | 13.80 | 13.77 | 13.80 | 13.68 | 0.44% | 416,539 |
| Aug 25, 2025 | 13.75 | 13.79 | 13.74 | 13.74 | 13.62 | - | 466,091 |
| Aug 22, 2025 | 13.71 | 13.74 | 13.69 | 13.74 | 13.62 | 0.29% | 379,494 |
| Aug 21, 2025 | 13.69 | 13.72 | 13.64 | 13.70 | 13.58 | - | 406,207 |
| Aug 20, 2025 | 13.64 | 13.70 | 13.64 | 13.70 | 13.58 | 0.44% | 658,610 |
| Aug 19, 2025 | 13.65 | 13.67 | 13.64 | 13.64 | 13.52 | -0.15% | 296,354 |
| Aug 18, 2025 | 13.65 | 13.68 | 13.65 | 13.66 | 13.54 | 0.37% | 450,008 |
| Aug 15, 2025 | 13.66 | 13.68 | 13.61 | 13.61 | 13.49 | -0.07% | 315,602 |
| Aug 14, 2025 | 13.53 | 13.65 | 13.53 | 13.62 | 13.50 | - | 395,034 |
| Aug 13, 2025 | 13.64 | 13.72 | 13.60 | 13.62 | 13.50 | 0.07% | 557,371 |
| Aug 12, 2025 | 13.55 | 13.61 | 13.55 | 13.61 | 13.49 | 0.22% | 394,754 |
| Aug 11, 2025 | 13.61 | 13.62 | 13.56 | 13.58 | 13.46 | -0.95% | 330,434 |
| Aug 8, 2025 | 13.69 | 13.73 | 13.68 | 13.71 | 13.46 | 0.22% | 448,245 |
| Aug 7, 2025 | 13.74 | 13.74 | 13.68 | 13.68 | 13.43 | -0.29% | 452,276 |
| Aug 6, 2025 | 13.69 | 13.72 | 13.66 | 13.72 | 13.47 | 0.37% | 424,868 |
| Aug 5, 2025 | 13.66 | 13.69 | 13.62 | 13.67 | 13.42 | 0.66% | 661,642 |
| Aug 4, 2025 | 13.59 | 13.62 | 13.52 | 13.58 | 13.33 | 0.15% | 733,167 |
| Aug 1, 2025 | 13.50 | 13.57 | 13.48 | 13.56 | 13.31 | 0.44% | 552,887 |
| Jul 31, 2025 | 13.59 | 13.59 | 13.49 | 13.50 | 13.25 | -0.15% | 881,942 |
| Jul 30, 2025 | 13.54 | 13.54 | 13.47 | 13.52 | 13.27 | 0.15% | 622,965 |
| Jul 29, 2025 | 13.54 | 13.57 | 13.48 | 13.50 | 13.25 | -0.37% | 417,657 |