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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Pimco Dynamic Income Opportunities Fund (PDO) NYSE