Pimco Dynamic Income Opportunities Fund (PDO)

PDO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	11.65	11.75	11.53	11.63	11.63	-1.02%	956,099
Oct 26, 2026	11.74	11.75	11.59	11.75	11.75	0.77%	618,720
Oct 23, 2026	11.71	11.80	11.62	11.66	11.66	-0.68%	651,035
Oct 22, 2026	11.76	11.78	11.67	11.74	11.74	-0.42%	789,004
Oct 21, 2026	11.87	11.87	11.74	11.79	11.79	-0.42%	548,883
Oct 20, 2026	11.82	11.88	11.71	11.84	11.84	0.42%	950,201
Oct 19, 2026	11.78	11.82	11.68	11.79	11.79	-	950,577
Oct 16, 2026	11.99	11.99	11.71	11.79	11.79	-1.26%	843,583
Oct 15, 2026	11.80	11.94	11.76	11.94	11.94	1.88%	971,703
Oct 14, 2026	11.75	12.14	11.69	11.72	11.72	-1.35%	1,084,283
Oct 13, 2026	11.94	12.00	11.84	11.88	11.88	-0.44%	918,945
Oct 12, 2026	12.17	12.23	12.05	12.06	11.93	-0.33%	870,901
Oct 9, 2026	12.10	12.25	12.08	12.10	11.97	0.25%	1,085,850
Oct 8, 2026	11.85	12.11	11.80	12.07	11.94	1.86%	1,048,761
Oct 7, 2026	11.98	11.99	11.83	11.85	11.72	-1.90%	1,116,915
Oct 6, 2026	11.83	12.10	11.80	12.08	11.95	2.46%	923,410
Oct 5, 2026	12.19	12.22	11.78	11.79	11.66	-2.64%	1,375,384
Oct 2, 2026	11.97	12.30	11.92	12.11	11.98	2.37%	2,669,095
Oct 1, 2026	11.89	11.91	11.73	11.83	11.70	-0.25%	991,196
Sep 30, 2026	11.82	11.93	11.80	11.86	11.73	0.59%	1,100,483
Sep 29, 2026	11.68	11.79	11.66	11.79	11.66	1.03%	874,653
Sep 28, 2026	11.66	11.68	11.51	11.67	11.55	-0.51%	1,719,920
Sep 25, 2026	11.74	11.85	11.71	11.73	11.61	0.60%	1,054,487
Sep 24, 2026	11.62	11.75	11.55	11.66	11.54	-0.17%	1,647,994
Sep 23, 2026	11.84	11.84	11.63	11.68	11.56	-1.60%	1,819,323
Sep 22, 2026	11.89	11.94	11.81	11.87	11.74	-0.75%	1,315,788
Sep 21, 2026	12.00	12.08	11.79	11.96	11.83	-0.25%	1,295,584
Sep 18, 2026	12.08	12.15	11.91	11.99	11.86	-0.83%	1,384,715
Sep 17, 2026	12.03	12.11	11.95	12.09	11.96	0.92%	1,255,505
Sep 16, 2026	12.06	12.06	11.91	11.98	11.85	0.25%	1,217,160
Sep 15, 2026	11.98	12.05	11.81	11.95	11.82	-0.58%	1,789,435
Sep 14, 2026	12.28	12.28	11.97	12.02	11.89	-2.75%	2,082,698
Sep 11, 2026	12.40	12.73	12.34	12.36	12.23	0.06%	986,086
Sep 10, 2026	12.61	12.69	12.46	12.48	12.22	-1.50%	949,745
Sep 9, 2026	12.55	12.71	12.50	12.67	12.41	0.80%	1,390,334
Sep 8, 2026	12.80	12.81	12.52	12.57	12.31	-1.95%	1,142,159
Sep 4, 2026	12.49	12.84	12.49	12.82	12.55	2.40%	1,155,928
Sep 3, 2026	12.50	12.55	12.47	12.52	12.26	0.56%	603,991
Sep 2, 2026	12.42	12.51	12.37	12.45	12.19	0.57%	930,063
Sep 1, 2026	12.50	12.51	12.36	12.38	12.12	-0.88%	1,077,629
Aug 31, 2026	12.50	12.52	12.44	12.49	12.23	-0.48%	1,219,079
Aug 28, 2026	12.73	12.73	12.54	12.55	12.29	-1.03%	751,624
Aug 27, 2026	12.64	12.71	12.59	12.68	12.42	0.56%	595,569
Aug 26, 2026	12.68	12.69	12.57	12.61	12.35	-0.32%	1,043,140
Aug 25, 2026	12.62	12.66	12.55	12.65	12.39	0.80%	722,085
Aug 24, 2026	12.61	12.64	12.54	12.55	12.29	-0.71%	734,347
Aug 21, 2026	12.51	12.67	12.48	12.64	12.38	0.80%	1,228,605
Aug 20, 2026	12.69	12.77	12.53	12.54	12.28	-1.34%	1,291,089
Aug 19, 2026	12.92	12.92	12.69	12.71	12.45	-0.86%	741,706
Aug 18, 2026	12.67	12.83	12.67	12.82	12.55	0.79%	1,061,015

Data Source: S&P Global Market Intelligence Last updated: Oct 27, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Oct 27, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.