Pimco Dynamic Income Opportunities Fund (PDO)

PDO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	13.06	13.12	13.03	13.09	13.09	0.23%	529,469
Jun 5, 2026	13.05	13.08	12.99	13.06	13.06	-0.38%	549,838
Jun 4, 2026	13.00	13.13	12.98	13.11	13.11	0.85%	320,815
Jun 3, 2026	13.05	13.19	13.00	13.00	13.00	-0.76%	409,559
Jun 2, 2026	13.04	13.12	13.01	13.10	13.10	0.46%	463,239
Jun 1, 2026	13.16	13.17	13.03	13.04	13.04	-0.84%	785,971
May 29, 2026	13.04	13.15	12.97	13.15	13.15	1.15%	493,573
May 28, 2026	12.96	13.11	12.96	13.00	13.00	-	570,791
May 27, 2026	12.99	13.00	12.93	13.00	13.00	0.62%	646,453
May 26, 2026	12.78	12.95	12.78	12.92	12.92	1.49%	829,578
May 22, 2026	12.88	12.89	12.72	12.73	12.73	-0.86%	487,525
May 21, 2026	12.87	12.91	12.77	12.84	12.84	-0.31%	601,003
May 20, 2026	12.78	12.95	12.75	12.88	12.88	1.34%	779,300
May 19, 2026	12.74	12.82	12.69	12.71	12.71	-0.55%	535,774
May 18, 2026	12.74	12.81	12.70	12.78	12.78	1.03%	805,523
May 15, 2026	12.69	12.82	12.60	12.65	12.65	-0.78%	826,051
May 14, 2026	12.77	12.93	12.74	12.75	12.75	-0.55%	807,321
May 13, 2026	12.86	12.90	12.77	12.82	12.82	-0.93%	891,770
May 12, 2026	13.12	13.18	12.75	12.94	12.94	-1.37%	1,484,394
May 11, 2026	13.21	13.21	13.09	13.12	13.12	-0.32%	628,611
May 8, 2026	13.34	13.38	13.28	13.29	13.16	-0.52%	843,702
May 7, 2026	13.35	13.36	13.32	13.36	13.23	0.38%	555,420
May 6, 2026	13.30	13.32	13.28	13.31	13.18	0.38%	515,436
May 5, 2026	13.30	13.34	13.24	13.26	13.13	-0.30%	551,669
May 4, 2026	13.39	13.40	13.20	13.30	13.17	-0.67%	1,220,540
May 1, 2026	13.43	13.48	13.32	13.39	13.26	0.15%	1,017,865
Apr 30, 2026	13.39	13.43	13.34	13.37	13.24	0.38%	458,286
Apr 29, 2026	13.41	13.41	13.30	13.32	13.19	-0.45%	350,831
Apr 28, 2026	13.41	13.41	13.38	13.38	13.25	-0.07%	356,334
Apr 27, 2026	13.37	13.42	13.35	13.39	13.26	0.15%	518,675
Apr 24, 2026	13.38	13.40	13.28	13.37	13.24	0.15%	287,141
Apr 23, 2026	13.41	13.41	13.28	13.35	13.22	-0.15%	380,258
Apr 22, 2026	13.44	13.44	13.35	13.37	13.24	-0.22%	407,329
Apr 21, 2026	13.49	13.52	13.38	13.40	13.27	-0.30%	627,392
Apr 20, 2026	13.40	13.45	13.39	13.44	13.31	0.45%	676,476
Apr 17, 2026	13.35	13.42	13.34	13.38	13.25	0.53%	620,150
Apr 16, 2026	13.33	13.33	13.28	13.31	13.18	0.15%	434,423
Apr 15, 2026	13.29	13.30	13.16	13.29	13.16	0.45%	525,107
Apr 14, 2026	13.29	13.32	13.20	13.23	13.10	-0.30%	684,431
Apr 13, 2026	13.25	13.30	13.20	13.27	13.14	0.21%	854,540
Apr 10, 2026	13.38	13.39	13.32	13.37	13.11	0.07%	686,768
Apr 9, 2026	13.35	13.38	13.29	13.36	13.10	0.45%	522,900
Apr 8, 2026	13.36	13.38	13.24	13.30	13.05	1.29%	767,905
Apr 7, 2026	13.25	13.26	13.06	13.13	12.88	-0.83%	460,131
Apr 6, 2026	13.32	13.36	13.19	13.24	12.99	0.08%	903,496
Apr 2, 2026	13.08	13.24	12.97	13.23	12.98	0.23%	533,572
Apr 1, 2026	13.13	13.23	13.05	13.20	12.95	2.09%	817,252
Mar 31, 2026	12.52	12.98	12.52	12.93	12.68	3.94%	978,443
Mar 30, 2026	12.50	12.57	12.37	12.44	12.20	-	823,365
Mar 27, 2026	12.55	12.56	12.38	12.44	12.20	-1.62%	1,035,202

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.