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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.95	13.91	13.91	13.97	13.91	640,122
December 03, 2025	13.97	13.94	13.94	13.98	13.94	580,349
December 02, 2025	14	13.96	13.96	14	13.96	513,379
December 01, 2025	13.93	13.98	13.98	13.99	13.91	862,600
November 28, 2025	13.92	13.94	13.94	13.99	13.89	420,924
November 26, 2025	13.89	13.89	13.89	13.92	13.88	384,100
November 25, 2025	13.83	13.88	13.88	13.88	13.82	525,389
November 24, 2025	13.79	13.82	13.82	13.82	13.72	582,234
November 21, 2025	13.62	13.74	13.74	13.75	13.59	671,900
November 20, 2025	13.65	13.58	13.58	13.74	13.58	853,982
November 19, 2025	13.71	13.63	13.63	13.74	13.6	753,210
November 18, 2025	13.66	13.69	13.69	13.69	13.52	957,739
November 17, 2025	13.78	13.7	13.7	13.79	13.63	836,341
November 14, 2025	13.75	13.78	13.78	13.84	13.7	637,138
November 13, 2025	13.95	13.92	13.79	13.96	13.88	580,535
November 12, 2025	13.97	13.95	13.82	13.98	13.91	484,300
November 11, 2025	13.98	13.95	13.82	13.99	13.95	308,200
November 10, 2025	13.94	13.94	13.81	13.95	13.9	507,513
November 07, 2025	13.88	13.89	13.89	13.9	13.85	451,200
November 06, 2025	13.92	13.88	13.88	13.93	13.85	364,030
November 05, 2025	13.94	13.89	13.89	13.94	13.81	410,388
November 04, 2025	13.85	13.88	13.88	13.94	13.76	529,414
November 03, 2025	13.94	13.92	13.92	13.97	13.9	487,600
October 31, 2025	13.94	13.92	13.92	13.94	13.87	464,800
October 30, 2025	13.91	13.87	13.87	13.91	13.81	282,026
October 29, 2025	13.94	13.9	13.9	13.95	13.83	679,358
October 28, 2025	13.84	13.86	13.86	13.9	13.76	554,900
October 27, 2025	13.96	13.86	13.86	13.97	13.66	942,400
October 24, 2025	13.92	13.92	13.92	13.96	13.91	351,128
October 23, 2025	13.94	13.94	13.94	13.94	13.86	495,567
October 22, 2025	13.88	13.9	13.9	13.9	13.82	686,600
October 21, 2025	13.49	13.83	13.83	13.87	13.45	1.02M
October 20, 2025	13.77	13.56	13.56	13.79	13.43	2.08M
October 17, 2025	13.77	13.79	13.79	13.82	13.62	1.24M
October 16, 2025	14.01	13.82	13.82	14.01	13.82	601,742
October 15, 2025	14.05	13.98	13.98	14.1	13.96	595,509
October 14, 2025	13.93	14	14	14.04	13.9	395,215
October 13, 2025	14.19	14.15	14.02	14.22	14.13	613,811
October 10, 2025	14.24	14.11	13.98	14.24	14.08	903,555
October 09, 2025	14.23	14.22	14.09	14.25	14.19	587,216
October 08, 2025	14.22	14.19	14.19	14.23	14.18	471,043
October 07, 2025	14.2	14.2	14.2	14.22	14.19	808,699
October 06, 2025	14.15	14.2	14.2	14.22	14.15	670,980
October 03, 2025	14.14	14.15	14.15	14.17	14.12	394,000
October 02, 2025	14.06	14.15	14.15	14.15	14.06	507,484
October 01, 2025	14.12	14.13	14.13	14.14	14.11	530,924
September 30, 2025	14.05	14.12	14.12	14.12	14.05	518,459
September 29, 2025	14.07	14.05	14.05	14.07	14.03	345,200
September 26, 2025	14	14.04	14.04	14.04	13.98	579,200
September 25, 2025	13.93	14	14	14	13.9	410,580
September 24, 2025	14.02	13.9	13.9	14.02	13.9	327,133
September 23, 2025	13.97	13.98	13.98	14.02	13.97	433,255
September 22, 2025	13.93	13.94	13.94	13.97	13.93	459,100
September 19, 2025	13.97	13.95	13.95	14	13.95	263,500
September 18, 2025	13.98	13.98	13.98	14	13.93	347,300
September 17, 2025	13.99	13.96	13.96	14.02	13.95	331,014
September 16, 2025	14.01	13.98	13.98	14.04	13.91	494,706
September 15, 2025	14.01	14	14	14.06	13.99	523,268
September 12, 2025	13.98	13.97	13.97	13.98	13.92	627,317
September 11, 2025	14.05	14.06	13.93	14.09	14.02	560,923

Pimco Dynamic Income Opportunities Fund (PDO) NYSE