Pimco Dynamic Income Opportunities Fund (PDO)
NYSE: PDO · Real-Time Price · USD
13.94
+0.03 (0.22%)
At close: Dec 5, 2025, 4:00 PM EST
14.00
+0.06 (0.43%)
After-hours: Dec 5, 2025, 7:07 PM EST
PDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.95 | 13.99 | 13.94 | 13.94 | 13.94 | 0.22% | 715,699 |
| Dec 4, 2025 | 13.95 | 13.97 | 13.91 | 13.91 | 13.91 | -0.22% | 640,122 |
| Dec 3, 2025 | 13.97 | 13.98 | 13.94 | 13.94 | 13.94 | -0.14% | 579,903 |
| Dec 2, 2025 | 14.00 | 14.00 | 13.96 | 13.96 | 13.96 | -0.14% | 512,988 |
| Dec 1, 2025 | 13.93 | 13.99 | 13.91 | 13.98 | 13.98 | 0.29% | 862,550 |
| Nov 28, 2025 | 13.92 | 13.99 | 13.89 | 13.94 | 13.94 | 0.36% | 420,924 |
| Nov 26, 2025 | 13.89 | 13.92 | 13.88 | 13.89 | 13.89 | 0.07% | 382,718 |
| Nov 25, 2025 | 13.83 | 13.88 | 13.82 | 13.88 | 13.88 | 0.43% | 525,119 |
| Nov 24, 2025 | 13.79 | 13.82 | 13.72 | 13.82 | 13.82 | 0.58% | 582,234 |
| Nov 21, 2025 | 13.62 | 13.75 | 13.59 | 13.74 | 13.74 | 1.18% | 671,858 |
| Nov 20, 2025 | 13.65 | 13.74 | 13.58 | 13.58 | 13.58 | -0.37% | 849,651 |
| Nov 19, 2025 | 13.71 | 13.74 | 13.60 | 13.63 | 13.63 | -0.44% | 753,210 |
| Nov 18, 2025 | 13.66 | 13.69 | 13.52 | 13.69 | 13.69 | -0.07% | 957,739 |
| Nov 17, 2025 | 13.78 | 13.79 | 13.63 | 13.70 | 13.70 | -0.58% | 836,341 |
| Nov 14, 2025 | 13.75 | 13.84 | 13.70 | 13.78 | 13.78 | -1.01% | 637,138 |
| Nov 13, 2025 | 13.95 | 13.96 | 13.88 | 13.92 | 13.79 | -0.22% | 580,535 |
| Nov 12, 2025 | 13.97 | 13.98 | 13.91 | 13.95 | 13.82 | - | 484,270 |
| Nov 11, 2025 | 13.98 | 13.99 | 13.95 | 13.95 | 13.82 | 0.07% | 308,170 |
| Nov 10, 2025 | 13.94 | 13.95 | 13.90 | 13.94 | 13.81 | 0.36% | 507,513 |
| Nov 7, 2025 | 13.88 | 13.90 | 13.85 | 13.89 | 13.76 | 0.07% | 451,158 |
| Nov 6, 2025 | 13.92 | 13.93 | 13.85 | 13.88 | 13.75 | -0.07% | 364,030 |
| Nov 5, 2025 | 13.94 | 13.94 | 13.81 | 13.89 | 13.76 | 0.07% | 410,388 |
| Nov 4, 2025 | 13.85 | 13.94 | 13.76 | 13.88 | 13.75 | -0.29% | 529,414 |
| Nov 3, 2025 | 13.94 | 13.97 | 13.90 | 13.92 | 13.79 | - | 487,553 |
| Oct 31, 2025 | 13.94 | 13.94 | 13.87 | 13.92 | 13.79 | 0.36% | 464,782 |
| Oct 30, 2025 | 13.91 | 13.91 | 13.81 | 13.87 | 13.74 | -0.22% | 282,026 |
| Oct 29, 2025 | 13.94 | 13.95 | 13.83 | 13.90 | 13.77 | 0.29% | 679,358 |
| Oct 28, 2025 | 13.84 | 13.90 | 13.76 | 13.86 | 13.73 | - | 554,874 |
| Oct 27, 2025 | 13.96 | 13.97 | 13.66 | 13.86 | 13.73 | -0.43% | 942,372 |
| Oct 24, 2025 | 13.92 | 13.96 | 13.91 | 13.92 | 13.79 | -0.14% | 351,128 |
| Oct 23, 2025 | 13.94 | 13.94 | 13.86 | 13.94 | 13.81 | 0.29% | 495,567 |
| Oct 22, 2025 | 13.88 | 13.90 | 13.82 | 13.90 | 13.77 | 0.51% | 686,591 |
| Oct 21, 2025 | 13.49 | 13.87 | 13.45 | 13.83 | 13.70 | 1.99% | 1,022,635 |
| Oct 20, 2025 | 13.77 | 13.79 | 13.43 | 13.56 | 13.44 | -1.67% | 2,080,876 |
| Oct 17, 2025 | 13.77 | 13.82 | 13.62 | 13.79 | 13.66 | -0.22% | 1,237,766 |
| Oct 16, 2025 | 14.01 | 14.01 | 13.82 | 13.82 | 13.69 | -1.14% | 601,742 |
| Oct 15, 2025 | 14.05 | 14.10 | 13.96 | 13.98 | 13.85 | -0.14% | 595,509 |
| Oct 14, 2025 | 13.94 | 14.05 | 13.90 | 14.00 | 13.87 | -1.06% | 395,216 |
| Oct 13, 2025 | 14.19 | 14.22 | 14.13 | 14.15 | 13.89 | 0.28% | 613,811 |
| Oct 10, 2025 | 14.24 | 14.24 | 14.08 | 14.11 | 13.85 | -0.77% | 903,555 |
| Oct 9, 2025 | 14.23 | 14.25 | 14.19 | 14.22 | 13.96 | 0.21% | 587,216 |
| Oct 8, 2025 | 14.22 | 14.23 | 14.18 | 14.19 | 13.93 | -0.07% | 471,043 |
| Oct 7, 2025 | 14.20 | 14.22 | 14.19 | 14.20 | 13.94 | -0.01% | 808,699 |
| Oct 6, 2025 | 14.15 | 14.22 | 14.15 | 14.20 | 13.94 | 0.37% | 670,980 |
| Oct 3, 2025 | 14.14 | 14.17 | 14.12 | 14.15 | 13.89 | - | 393,993 |
| Oct 2, 2025 | 14.06 | 14.15 | 14.06 | 14.15 | 13.89 | 0.14% | 507,484 |
| Oct 1, 2025 | 14.12 | 14.14 | 14.11 | 14.13 | 13.87 | 0.07% | 530,924 |
| Sep 30, 2025 | 14.05 | 14.12 | 14.05 | 14.12 | 13.86 | 0.50% | 518,459 |
| Sep 29, 2025 | 14.07 | 14.07 | 14.03 | 14.05 | 13.80 | 0.07% | 345,150 |
| Sep 26, 2025 | 14.00 | 14.04 | 13.98 | 14.04 | 13.79 | 0.29% | 579,177 |