Pimco Dynamic Income Opportunities Fund - PDO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2025	14.08	14.05	14.05	14.09	14.04	504,724
September 09, 2025	14.07	14.06	14.06	14.08	14.04	400,109
September 08, 2025	14.03	14.05	14.05	14.06	14.02	574,900
September 05, 2025	13.99	14.01	14.01	14.03	13.98	622,229
September 04, 2025	13.97	13.97	13.97	14	13.93	589,226
September 03, 2025	13.9	13.96	13.96	13.99	13.9	787,321
September 02, 2025	13.8	13.9	13.9	13.94	13.79	893,300
August 29, 2025	13.83	13.86	13.86	13.86	13.81	343,621
August 28, 2025	13.82	13.85	13.85	13.85	13.8	518,100
August 27, 2025	13.8	13.79	13.79	13.81	13.79	381,000
August 26, 2025	13.79	13.8	13.8	13.8	13.77	416,539
August 25, 2025	13.75	13.74	13.74	13.79	13.74	466,100
August 22, 2025	13.71	13.74	13.74	13.74	13.69	379,500
August 21, 2025	13.69	13.7	13.7	13.72	13.64	406,207
August 20, 2025	13.64	13.7	13.7	13.7	13.64	658,610
August 19, 2025	13.65	13.64	13.64	13.67	13.64	296,400
August 18, 2025	13.65	13.66	13.66	13.68	13.65	450,008
August 15, 2025	13.66	13.61	13.61	13.68	13.61	315,602
August 14, 2025	13.53	13.62	13.62	13.65	13.53	395,034
August 13, 2025	13.64	13.62	13.62	13.72	13.6	557,371
August 12, 2025	13.55	13.61	13.61	13.61	13.55	394,800
August 11, 2025	13.61	13.58	13.58	13.62	13.56	330,434
August 08, 2025	13.69	13.71	13.71	13.73	13.68	448,245
August 07, 2025	13.74	13.68	13.68	13.74	13.68	452,276
August 06, 2025	13.69	13.72	13.72	13.72	13.66	424,900
August 05, 2025	13.66	13.67	13.67	13.69	13.62	661,642
August 04, 2025	13.59	13.58	13.58	13.62	13.52	733,200
August 01, 2025	13.5	13.56	13.56	13.57	13.48	552,900
July 31, 2025	13.59	13.5	13.5	13.59	13.49	881,942
July 30, 2025	13.54	13.52	13.52	13.54	13.47	622,965
July 29, 2025	13.54	13.5	13.5	13.57	13.48	417,700
July 28, 2025	13.51	13.55	13.55	13.55	13.5	392,213
July 25, 2025	13.46	13.5	13.5	13.53	13.44	415,420
July 24, 2025	13.41	13.45	13.45	13.49	13.41	267,500
July 23, 2025	13.45	13.45	13.45	13.48	13.42	421,619
July 22, 2025	13.42	13.4	13.4	13.5	13.36	315,218
July 21, 2025	13.32	13.35	13.35	13.38	13.3	355,700
July 18, 2025	13.37	13.32	13.32	13.55	13.32	336,800
July 17, 2025	13.37	13.33	13.33	13.38	13.3	515,500
July 16, 2025	13.39	13.35	13.35	13.4	13.33	479,739
July 15, 2025	13.38	13.4	13.4	13.4	13.33	330,108
July 14, 2025	13.4	13.38	13.38	13.43	13.36	487,037
July 11, 2025	13.35	13.39	13.39	13.41	13.34	429,200
July 10, 2025	13.52	13.54	13.54	13.55	13.47	495,539
July 09, 2025	13.5	13.48	13.48	13.53	13.48	463,711
July 08, 2025	13.53	13.48	13.48	13.54	13.48	319,400
July 07, 2025	13.49	13.48	13.48	13.54	13.47	533,846
July 03, 2025	13.44	13.49	13.49	13.49	13.41	313,600
July 02, 2025	13.48	13.45	13.45	13.49	13.42	314,314
July 01, 2025	13.48	13.48	13.48	13.49	13.44	493,819
June 30, 2025	13.4	13.48	13.48	13.48	13.4	590,234
June 27, 2025	13.41	13.43	13.43	13.45	13.36	310,501
June 26, 2025	13.37	13.41	13.41	13.43	13.36	324,851
June 25, 2025	13.32	13.38	13.38	13.43	13.32	407,800
June 24, 2025	13.34	13.36	13.36	13.37	13.34	335,497
June 23, 2025	13.31	13.32	13.32	13.35	13.26	331,800
June 20, 2025	13.35	13.3	13.3	13.38	13.3	239,100
June 18, 2025	13.34	13.34	13.34	13.34	13.28	211,200
June 17, 2025	13.28	13.28	13.28	13.35	13.13	346,300
June 16, 2025	13.32	13.31	13.31	13.37	13.3	325,500

Pimco Dynamic Income Opportunities Fund (PDO) NYSE