Pimco Dynamic Income Opportunities Fund (PDO)

NYSE: PDO · Real-Time Price · USD

13.73

+0.18 (1.33%)

At close: Jan 21, 2025, 4:00 PM

13.62

-0.11 (-0.80%)

After-hours: Jan 21, 2025, 7:23 PM EST

PDO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	13.65	13.73	13.58	13.73	13.73	1.33%	786,566
Jan 17, 2025	13.60	13.64	13.53	13.55	13.55	0.59%	450,581
Jan 16, 2025	13.47	13.49	13.37	13.47	13.47	0.30%	407,681
Jan 15, 2025	13.40	13.47	13.38	13.43	13.43	0.75%	741,738
Jan 14, 2025	13.39	13.43	13.27	13.33	13.33	-0.52%	741,850
Jan 13, 2025	13.50	13.50	13.37	13.40	13.40	-2.12%	1,091,745
Jan 10, 2025	13.78	13.80	13.66	13.69	13.56	-0.94%	850,838
Jan 8, 2025	13.75	13.83	13.72	13.82	13.69	0.29%	790,798
Jan 7, 2025	13.75	13.81	13.73	13.78	13.65	-0.07%	1,004,701
Jan 6, 2025	13.81	13.86	13.75	13.79	13.66	0.80%	1,664,632
Jan 3, 2025	13.62	13.73	13.61	13.68	13.55	0.29%	564,360
Jan 2, 2025	13.54	13.69	13.54	13.64	13.51	0.37%	772,918
Dec 31, 2024	13.47	13.70	13.43	13.59	13.46	0.59%	1,699,651
Dec 30, 2024	13.21	13.54	13.18	13.51	13.38	1.66%	1,846,789
Dec 27, 2024	13.40	13.44	13.23	13.29	13.16	-0.52%	999,300
Dec 26, 2024	13.16	13.38	13.15	13.36	13.23	1.60%	1,230,713
Dec 24, 2024	13.13	13.15	13.03	13.15	13.03	0.15%	576,730
Dec 23, 2024	13.12	13.17	13.03	13.13	13.01	0.08%	1,222,924
Dec 20, 2024	13.07	13.23	13.04	13.12	13.00	-0.08%	999,897
Dec 19, 2024	13.21	13.23	13.03	13.13	13.01	-0.83%	1,263,440
Dec 18, 2024	13.46	13.50	13.22	13.24	13.12	-1.12%	572,294
Dec 17, 2024	13.46	13.51	13.35	13.39	13.26	-0.67%	586,184
Dec 16, 2024	13.50	13.52	13.44	13.48	13.35	-0.22%	591,736
Dec 13, 2024	13.60	13.60	13.46	13.51	13.38	-0.44%	581,607
Dec 12, 2024	13.62	13.65	13.55	13.57	13.44	-1.52%	688,814
Dec 11, 2024	13.80	13.80	13.76	13.78	13.52	-0.14%	575,602
Dec 10, 2024	13.80	13.83	13.74	13.80	13.54	0.15%	636,393
Dec 9, 2024	13.85	13.90	13.78	13.78	13.52	-0.51%	788,477
Dec 6, 2024	13.84	13.87	13.81	13.85	13.59	0.58%	717,237
Dec 5, 2024	13.75	13.80	13.74	13.77	13.51	-0.15%	356,519
Dec 4, 2024	13.77	13.79	13.73	13.79	13.53	0.44%	614,013
Dec 3, 2024	13.75	13.77	13.70	13.73	13.47	0.07%	939,998
Dec 2, 2024	13.66	13.75	13.60	13.72	13.46	0.44%	897,115
Nov 29, 2024	13.65	13.70	13.60	13.66	13.41	0.22%	400,532
Nov 27, 2024	13.61	13.63	13.51	13.63	13.38	0.59%	339,902
Nov 26, 2024	13.58	13.63	13.50	13.55	13.30	-0.37%	318,717
Nov 25, 2024	13.60	13.65	13.56	13.60	13.35	0.07%	501,639
Nov 22, 2024	13.52	13.65	13.52	13.59	13.34	0.30%	480,187
Nov 21, 2024	13.48	13.56	13.47	13.55	13.30	0.30%	309,713
Nov 20, 2024	13.49	13.52	13.39	13.51	13.26	0.22%	404,607
Nov 19, 2024	13.38	13.53	13.37	13.48	13.23	0.82%	420,141
Nov 18, 2024	13.33	13.40	13.29	13.37	13.12	0.53%	394,846
Nov 15, 2024	13.21	13.36	13.09	13.30	13.05	-0.15%	660,277
Nov 14, 2024	13.35	13.37	13.22	13.32	13.07	-0.30%	601,892
Nov 13, 2024	13.52	13.54	13.27	13.36	13.11	-0.89%	682,421
Nov 12, 2024	13.53	13.63	13.42	13.48	13.23	-1.61%	522,185
Nov 11, 2024	13.74	13.78	13.64	13.70	13.32	-0.58%	578,369
Nov 8, 2024	13.81	13.83	13.67	13.78	13.40	0.66%	689,911
Nov 7, 2024	13.50	13.71	13.46	13.69	13.31	1.78%	844,367
Nov 6, 2024	13.59	13.59	13.35	13.45	13.07	-0.37%	829,509
Nov 5, 2024	13.47	13.53	13.46	13.50	13.12	0.52%	336,352
Nov 4, 2024	13.56	13.62	13.43	13.43	13.06	-0.89%	612,220
Nov 1, 2024	13.60	13.64	13.52	13.55	13.17	0.30%	731,421
Oct 31, 2024	13.63	13.69	13.43	13.51	13.13	-0.88%	688,012
Oct 30, 2024	13.48	13.63	13.43	13.63	13.25	1.26%	555,564
Oct 29, 2024	13.71	13.75	13.41	13.46	13.08	-1.68%	934,046
Oct 28, 2024	13.89	13.89	13.64	13.69	13.31	-0.87%	726,009
Oct 25, 2024	13.88	13.88	13.73	13.81	13.42	0.29%	595,153
Oct 24, 2024	13.86	13.92	13.75	13.77	13.39	-0.72%	435,255
Oct 23, 2024	13.93	13.99	13.87	13.87	13.48	-0.50%	625,069
Oct 22, 2024	13.97	13.98	13.83	13.94	13.55	-0.14%	606,322
Oct 21, 2024	13.90	13.97	13.88	13.96	13.57	0.65%	544,071
Oct 18, 2024	13.87	13.92	13.86	13.87	13.48	0.14%	354,768
Oct 17, 2024	13.98	13.98	13.79	13.85	13.46	0.07%	451,483
Oct 16, 2024	13.63	13.85	13.60	13.84	13.45	1.24%	671,595
Oct 15, 2024	13.90	13.92	13.58	13.67	13.29	-1.30%	1,141,856
Oct 14, 2024	14.01	14.01	13.80	13.85	13.46	-1.00%	771,095
Oct 11, 2024	14.03	14.03	13.89	13.99	13.60	-0.85%	374,321
Oct 10, 2024	14.24	14.24	14.02	14.11	13.59	-0.49%	738,319
Oct 9, 2024	14.38	14.39	14.15	14.18	13.66	-1.32%	739,529
Oct 8, 2024	14.40	14.41	14.34	14.37	13.84	-	407,014
Oct 7, 2024	14.40	14.43	14.35	14.37	13.84	0.14%	609,018
Oct 4, 2024	14.35	14.44	14.32	14.35	13.82	0.21%	775,467
Oct 3, 2024	14.28	14.33	14.28	14.32	13.79	0.14%	622,332
Oct 2, 2024	14.20	14.31	14.20	14.30	13.78	0.70%	668,945
Oct 1, 2024	14.18	14.26	14.14	14.20	13.68	0.57%	811,629
Sep 30, 2024	14.10	14.12	14.07	14.12	13.60	0.36%	598,972
Sep 27, 2024	14.10	14.10	14.05	14.07	13.55	0.29%	565,721
Sep 26, 2024	14.06	14.07	13.99	14.03	13.52	0.14%	456,688
Sep 25, 2024	14.05	14.06	14.01	14.01	13.50	0.14%	421,987
Sep 24, 2024	13.99	14.02	13.96	13.99	13.48	0.21%	508,625
Sep 23, 2024	13.98	14.00	13.96	13.96	13.45	-	397,573
Sep 20, 2024	13.90	13.96	13.88	13.96	13.45	0.72%	518,352
Sep 19, 2024	13.94	13.98	13.83	13.86	13.35	-0.22%	628,457
Sep 18, 2024	13.84	13.90	13.79	13.89	13.38	0.58%	594,313
Sep 17, 2024	13.94	13.95	13.70	13.81	13.30	-0.86%	801,023
Sep 16, 2024	13.95	13.95	13.83	13.93	13.42	0.22%	632,178
Sep 13, 2024	13.81	13.90	13.81	13.90	13.39	-0.29%	759,403
Sep 12, 2024	13.95	13.95	13.91	13.94	13.31	0.22%	637,529
Sep 11, 2024	13.91	13.93	13.86	13.91	13.28	-	445,594
Sep 10, 2024	13.95	13.95	13.89	13.91	13.28	-0.07%	436,187
Sep 9, 2024	13.84	13.92	13.84	13.92	13.29	0.29%	568,827
Sep 6, 2024	13.87	13.88	13.84	13.88	13.25	0.22%	455,766
Sep 5, 2024	13.83	13.85	13.82	13.85	13.22	0.22%	505,606
Sep 4, 2024	13.70	13.83	13.63	13.82	13.19	0.29%	559,042
Sep 3, 2024	13.78	13.79	13.72	13.78	13.15	0.22%	754,025
Aug 30, 2024	13.64	13.75	13.64	13.75	13.12	0.95%	622,314
Aug 29, 2024	13.59	13.63	13.58	13.62	13.00	0.29%	422,918
Aug 28, 2024	13.60	13.60	13.55	13.58	12.96	0.07%	379,908
Aug 27, 2024	13.45	13.57	13.45	13.57	12.95	0.89%	563,686