Skip to main content
Pimco Dynamic Income Opportunities Fund (PDO)
NYSE: PDO · Real-Time Price · USD
13.12
+0.16 (1.23%)
Jun 26, 2026, 4:00 PM EDT - Market closed

PDO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202613.0113.1313.0113.1213.121.23%582,361
Jun 25, 202612.9513.0312.9112.9612.960.08%551,388
Jun 24, 202612.9512.9712.8912.9512.950.54%325,935
Jun 23, 202612.8412.9012.8012.8812.880.16%540,640
Jun 22, 202612.9612.9712.8612.8612.86-0.85%782,963
Jun 18, 202612.9613.0812.9512.9712.970.78%905,282
Jun 17, 202613.1513.1512.8712.8712.87-1.68%789,416
Jun 16, 202613.0013.1213.0013.0913.090.77%523,209
Jun 15, 202612.8513.0212.8412.9912.991.09%630,112
Jun 12, 202612.7912.8912.7512.8512.850.78%614,891
Jun 11, 202612.9012.9012.7212.7512.75-0.87%989,350
Jun 10, 202613.0113.0812.9812.9912.86-0.15%711,089
Jun 9, 202613.1013.1112.9813.0112.88-0.61%600,432
Jun 8, 202613.0613.1213.0313.0912.960.23%530,020
Jun 5, 202613.0513.0812.9913.0612.93-0.38%556,144
Jun 4, 202613.0013.1312.9813.1112.980.85%320,815
Jun 3, 202613.0513.1913.0013.0012.87-0.76%409,559
Jun 2, 202613.0413.1213.0113.1012.970.46%467,674
Jun 1, 202613.1613.1713.0313.0412.91-0.84%785,974
May 29, 202613.0413.1512.9713.1513.021.15%493,577
May 28, 202612.9613.1112.9613.0012.87-570,791
May 27, 202612.9913.0012.9313.0012.870.62%646,453
May 26, 202612.7812.9512.7812.9212.791.49%829,931
May 22, 202612.8812.8912.7212.7312.60-0.86%488,000
May 21, 202612.8712.9112.7712.8412.71-0.31%601,603
May 20, 202612.7812.9512.7512.8812.751.34%779,406
May 19, 202612.7412.8212.6912.7112.58-0.55%535,799
May 18, 202612.7412.8112.7012.7812.651.03%806,007
May 15, 202612.6912.8212.6012.6512.53-0.78%826,051
May 14, 202612.7712.9312.7412.7512.62-0.55%807,321
May 13, 202612.8612.9012.7712.8212.69-0.93%891,770
May 12, 202613.1213.1812.7512.9412.81-1.37%1,484,394
May 11, 202613.2113.2113.0913.1212.99-0.32%628,611
May 8, 202613.3413.3813.2813.2913.03-0.52%843,702
May 7, 202613.3513.3613.3213.3613.100.38%555,420
May 6, 202613.3013.3213.2813.3113.050.38%515,436
May 5, 202613.3013.3413.2413.2613.00-0.30%551,669
May 4, 202613.3913.4013.2013.3013.04-0.67%1,220,540
May 1, 202613.4313.4813.3213.3913.130.15%1,017,865
Apr 30, 202613.3913.4313.3413.3713.110.38%458,286
Apr 29, 202613.4113.4113.3013.3213.06-0.45%350,831
Apr 28, 202613.4113.4113.3813.3813.12-0.07%356,334
Apr 27, 202613.3713.4213.3513.3913.130.15%518,675
Apr 24, 202613.3813.4013.2813.3713.110.15%287,141
Apr 23, 202613.4113.4113.2813.3513.09-0.15%380,258
Apr 22, 202613.4413.4413.3513.3713.11-0.22%407,329
Apr 21, 202613.4913.5213.3813.4013.14-0.30%627,392
Apr 20, 202613.4013.4513.3913.4413.180.45%676,476
Apr 17, 202613.3513.4213.3413.3813.120.53%620,150
Apr 16, 202613.3313.3313.2813.3113.050.15%434,423
Apr 15, 202613.2913.3013.1613.2913.030.45%525,107
Apr 14, 202613.2913.3213.2013.2312.97-0.30%684,431
Apr 13, 202613.2513.3013.2013.2713.010.21%854,540
Apr 10, 202613.3813.3913.3213.3712.990.07%686,768
Apr 9, 202613.3513.3813.2913.3612.980.45%522,900
Apr 8, 202613.3613.3813.2413.3012.921.29%767,905
Apr 7, 202613.2513.2613.0613.1312.75-0.83%460,131
Apr 6, 202613.3213.3613.1913.2412.860.08%903,496
Apr 2, 202613.0813.2412.9713.2312.850.23%533,572
Apr 1, 202613.1313.2313.0513.2012.822.09%817,252
Mar 31, 202612.5212.9812.5212.9312.563.94%978,443
Mar 30, 202612.5012.5712.3712.4412.08-823,365
Mar 27, 202612.5512.5612.3812.4412.08-1.62%1,035,202
Mar 26, 202612.6512.7612.6212.6512.28-0.35%681,746
Mar 25, 202612.6812.7212.6112.6912.330.48%982,091
Mar 24, 202612.6312.7212.5012.6312.27-730,550
Mar 23, 202612.6012.7112.5412.6312.270.80%1,202,632
Mar 20, 202612.9512.9912.4812.5312.17-3.39%2,039,711
Mar 19, 202613.0513.1112.8912.9712.60-1.14%1,187,291
Mar 18, 202613.3413.4013.1213.1212.74-1.43%508,561
Mar 17, 202613.2613.3213.1913.3112.931.06%470,392
Mar 16, 202613.1313.2113.0913.1712.790.38%722,276
Mar 13, 202613.3613.3713.0513.1212.74-1.20%920,654
Mar 12, 202613.3413.3813.2813.2812.90-0.69%496,092
Mar 11, 202613.4113.5813.4113.5012.990.90%688,245
Mar 10, 202613.3113.4713.2713.3812.871.13%920,909
Mar 9, 202613.4413.4713.1413.2312.73-2.86%2,066,290
Mar 6, 202613.6913.7213.4413.6213.10-1.23%2,000,782
Mar 5, 202613.8213.9213.7913.7913.27-0.86%686,233
Mar 4, 202613.8713.9313.8413.9113.380.29%533,037
Mar 3, 202613.9613.9713.7013.8713.34-1.00%1,191,301
Mar 2, 202613.9214.0313.9114.0113.480.43%743,461
Feb 27, 202613.9914.0213.9313.9513.42-536,606
Feb 26, 202614.0014.0413.9513.9513.42-697,594
Feb 25, 202614.0314.1013.9513.9513.42-1.13%1,038,107
Feb 24, 202614.1314.2014.0914.1113.57-0.07%635,182
Feb 23, 202614.1414.1614.1014.1213.58-0.14%831,984
Feb 20, 202614.1614.1614.0714.1413.60-767,271
Feb 19, 202614.1614.1614.1414.1413.60-440,965
Feb 18, 202614.1414.1514.1114.1413.600.35%551,399
Feb 17, 202614.0514.0913.9814.0913.56-803,472
Feb 13, 202614.0614.0914.0214.0913.560.36%650,854
Feb 12, 202614.1414.1414.0214.0413.510.06%602,265
Feb 11, 202614.1614.2014.1214.1613.500.07%753,196
Feb 10, 202614.1314.1714.1214.1513.490.21%888,768
Feb 9, 202614.1014.1514.0914.1213.460.21%955,897
Feb 6, 202614.0514.0914.0514.0913.430.43%707,071
Feb 5, 202614.0514.0514.0114.0313.38-706,439
Feb 4, 202614.0514.0514.0214.0313.380.14%782,649
Feb 3, 202614.0314.0413.9714.0113.36-0.14%703,121