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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.16	14.14	14.14	14.16	14.07	767,271
February 19, 2026	14.16	14.14	14.14	14.16	14.14	441,000
February 18, 2026	14.14	14.14	14.14	14.15	14.11	551,385
February 17, 2026	14.05	14.09	14.09	14.09	13.98	803,500
February 13, 2026	14.06	14.09	14.09	14.09	14.02	650,900
February 12, 2026	14.14	14.04	14.04	14.14	14.02	602,085
February 11, 2026	14.16	14.16	14.03	14.2	14.12	753,196
February 10, 2026	14.13	14.15	14.15	14.17	14.12	888,768
February 09, 2026	14.1	14.12	14.12	14.15	14.08	955,897
February 06, 2026	14.05	14.09	14.09	14.09	14.05	707,100
February 05, 2026	14.05	14.03	14.03	14.05	14.01	706,439
February 04, 2026	14.05	14.03	14.03	14.05	14.02	782,649
February 03, 2026	14.03	14.01	14.01	14.04	13.97	703,121
February 02, 2026	14	14.03	14.03	14.06	13.98	1.04M
January 30, 2026	13.98	13.97	13.97	13.98	13.94	482,125
January 29, 2026	13.97	13.96	13.96	14	13.93	466,402
January 28, 2026	13.91	13.97	13.97	13.97	13.91	480,438
January 27, 2026	13.99	13.94	13.94	13.99	13.94	362,806
January 26, 2026	13.99	13.96	13.96	13.99	13.93	427,200
January 23, 2026	13.95	13.94	13.94	14	13.88	898,438
January 22, 2026	14.05	13.98	13.96	14.06	13.95	655,382
January 21, 2026	14.02	14.04	14.04	14.07	14.01	604,600
January 20, 2026	13.94	13.98	13.98	13.99	13.93	711,680
January 16, 2026	14	13.97	13.97	14.01	13.97	364,300
January 15, 2026	13.97	13.98	13.98	13.98	13.95	466,600
January 14, 2026	13.97	13.97	13.97	14	13.95	464,383
January 13, 2026	13.96	13.97	13.97	14.07	13.94	516,785
January 12, 2026	14.05	14.09	13.96	14.1	14.02	777,318
January 09, 2026	14.03	14.03	13.9	14.06	14.01	606,942
January 08, 2026	13.97	14.03	14.03	14.03	13.97	571,245
January 07, 2026	13.95	14	14	14	13.95	492,240
January 06, 2026	13.91	13.94	13.94	13.95	13.9	808,600
January 05, 2026	13.92	13.9	13.9	13.94	13.9	988,012
January 02, 2026	13.92	13.91	13.91	13.94	13.8	965,174
December 31, 2025	13.93	13.84	13.84	13.94	13.84	739,300
December 30, 2025	13.9	13.92	13.92	13.92	13.87	842,618
December 29, 2025	13.89	13.88	13.88	13.9	13.85	733,500
December 26, 2025	13.91	13.87	13.87	13.91	13.87	493,800
December 24, 2025	13.86	13.87	13.87	13.87	13.82	527,904
December 23, 2025	13.87	13.84	13.84	13.89	13.83	960,616
December 22, 2025	13.89	13.85	13.85	13.89	13.84	530,100
December 19, 2025	13.87	13.84	13.84	13.9	13.81	722,918
December 18, 2025	13.84	13.85	13.85	13.86	13.79	714,844
December 17, 2025	13.89	13.81	13.81	13.89	13.81	765,576
December 16, 2025	13.77	13.85	13.85	13.91	13.75	1.57M
December 15, 2025	13.87	13.79	13.79	13.89	13.74	702,305
December 12, 2025	13.91	13.8	13.8	13.93	13.8	574,158
December 11, 2025	13.93	13.93	13.93	13.97	13.88	659,600
December 10, 2025	14	14.09	13.96	14.09	13.98	672,500
December 09, 2025	13.98	14	13.87	14	13.96	754,122
December 08, 2025	13.96	13.98	13.85	13.98	13.92	836,917
December 05, 2025	13.95	13.94	13.81	13.99	13.94	715,800
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

Pimco Dynamic Income Opportunities Fund (PDO) NYSE