PIMCO Dynamic Income Opportunities Fund Common Shares of Beneficial Interest (PDO)
13.00
-0.10 (-0.76%)
NYSE· Last Trade: Jun 3rd, 4:23 PM EDT
Historical Prices For PIMCO Dynamic Income Opportunities Fund Common Shares of Beneficial Interest (PDO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/02/2026 | 13.04 | 13.12 | 13.01 | 13.10 | 464,261 | 13.10 |
| 6/01/2026 | 13.16 | 13.17 | 13.03 | 13.04 | 785,975 | 13.04 |
| 5/29/2026 | 13.04 | 13.15 | 12.97 | 13.15 | 493,578 | 13.15 |
| 5/28/2026 | 12.96 | 13.11 | 12.96 | 13.00 | 570,794 | 13.00 |
| 5/27/2026 | 12.99 | 13.00 | 12.93 | 13.00 | 646,457 | 13.00 |
| 5/26/2026 | 12.78 | 12.95 | 12.78 | 12.92 | 829,932 | 12.92 |
| 5/22/2026 | 12.88 | 12.89 | 12.72 | 12.73 | 488,001 | 12.73 |
| 5/21/2026 | 12.87 | 12.91 | 12.77 | 12.84 | 601,003 | 12.84 |
| 5/20/2026 | 12.78 | 12.95 | 12.75 | 12.88 | 779,406 | 12.88 |
| 5/19/2026 | 12.74 | 12.82 | 12.69 | 12.71 | 535,800 | 12.71 |
| 5/18/2026 | 12.74 | 12.81 | 12.70 | 12.78 | 806,005 | 12.78 |
| 5/15/2026 | 12.69 | 12.82 | 12.60 | 12.65 | 826,051 | 12.65 |
| 5/14/2026 | 12.77 | 12.93 | 12.74 | 12.75 | 807,093 | 12.75 |
| 5/13/2026 | 12.86 | 12.90 | 12.77 | 12.82 | 891,670 | 12.82 |
| 5/12/2026 | 13.12 | 13.18 | 12.75 | 12.94 | 1,484,395 | 12.94 |
| 5/11/2026 | 13.21 | 13.21 | 13.09 | 13.12 | 628,074 | 13.12 |
| 5/08/2026 | 13.34 | 13.38 | 13.28 | 13.29 | 843,703 | 13.16 |
| 5/07/2026 | 13.35 | 13.36 | 13.32 | 13.36 | 555,321 | 13.23 |
| 5/06/2026 | 13.30 | 13.32 | 13.28 | 13.31 | 515,435 | 13.18 |
| 5/05/2026 | 13.30 | 13.34 | 13.24 | 13.26 | 551,670 | 13.13 |
| 5/04/2026 | 13.39 | 13.40 | 13.20 | 13.30 | 1,220,036 | 13.17 |
| 5/01/2026 | 13.43 | 13.48 | 13.32 | 13.39 | 1,017,866 | 13.26 |
| 4/30/2026 | 13.39 | 13.43 | 13.34 | 13.37 | 458,288 | 13.24 |
| 4/29/2026 | 13.41 | 13.41 | 13.30 | 13.32 | 350,832 | 13.19 |
| 4/28/2026 | 13.41 | 13.41 | 13.38 | 13.38 | 356,335 | 13.25 |
| 4/27/2026 | 13.37 | 13.41 | 13.35 | 13.39 | 518,665 | 13.26 |
| 4/24/2026 | 13.38 | 13.40 | 13.28 | 13.37 | 287,142 | 13.24 |
| 4/23/2026 | 13.41 | 13.41 | 13.28 | 13.35 | 380,258 | 13.22 |
| 4/22/2026 | 13.44 | 13.44 | 13.35 | 13.37 | 407,329 | 13.24 |
| 4/21/2026 | 13.49 | 13.52 | 13.38 | 13.40 | 627,393 | 13.27 |
| 4/20/2026 | 13.40 | 13.45 | 13.39 | 13.44 | 676,476 | 13.31 |
| 4/17/2026 | 13.35 | 13.42 | 13.34 | 13.38 | 620,154 | 13.25 |
| 4/16/2026 | 13.33 | 13.33 | 13.28 | 13.31 | 434,425 | 13.18 |
| 4/15/2026 | 13.29 | 13.30 | 13.16 | 13.29 | 525,108 | 13.16 |
| 4/14/2026 | 13.29 | 13.32 | 13.20 | 13.23 | 684,432 | 13.10 |
| 4/13/2026 | 13.25 | 13.30 | 13.20 | 13.27 | 854,441 | 13.14 |
| 4/10/2026 | 13.38 | 13.39 | 13.32 | 13.37 | 686,769 | 13.11 |
| 4/09/2026 | 13.35 | 13.38 | 13.28 | 13.36 | 522,900 | 13.10 |
| 4/08/2026 | 13.36 | 13.38 | 13.24 | 13.30 | 767,882 | 13.05 |
| 4/07/2026 | 13.25 | 13.26 | 13.06 | 13.13 | 460,131 | 12.88 |
| 4/06/2026 | 13.32 | 13.36 | 13.19 | 13.24 | 903,496 | 12.99 |
| 4/02/2026 | 13.08 | 13.23 | 12.97 | 13.23 | 533,573 | 12.98 |
| 4/01/2026 | 13.13 | 13.23 | 13.05 | 13.20 | 817,233 | 12.95 |
| 3/31/2026 | 12.52 | 12.98 | 12.52 | 12.93 | 978,444 | 12.68 |
| 3/30/2026 | 12.50 | 12.57 | 12.37 | 12.44 | 823,368 | 12.20 |
| 3/27/2026 | 12.55 | 12.56 | 12.38 | 12.44 | 1,035,203 | 12.20 |
| 3/26/2026 | 12.65 | 12.76 | 12.62 | 12.64 | 681,746 | 12.40 |
| 3/25/2026 | 12.68 | 12.72 | 12.61 | 12.69 | 981,934 | 12.45 |
| 3/24/2026 | 12.63 | 12.72 | 12.50 | 12.63 | 730,551 | 12.39 |
| 3/23/2026 | 12.60 | 12.71 | 12.54 | 12.63 | 1,202,633 | 12.39 |
| 3/20/2026 | 12.95 | 12.99 | 12.48 | 12.53 | 2,039,711 | 12.29 |
| 3/19/2026 | 13.05 | 13.11 | 12.88 | 12.97 | 1,183,555 | 12.72 |
| 3/18/2026 | 13.34 | 13.40 | 13.12 | 13.12 | 508,551 | 12.87 |
| 3/17/2026 | 13.26 | 13.32 | 13.19 | 13.31 | 470,121 | 13.06 |
| 3/16/2026 | 13.13 | 13.21 | 13.09 | 13.17 | 722,277 | 12.92 |
| 3/13/2026 | 13.36 | 13.37 | 13.04 | 13.12 | 920,655 | 12.87 |
| 3/12/2026 | 13.34 | 13.38 | 13.28 | 13.28 | 496,082 | 13.03 |
| 3/11/2026 | 13.41 | 13.57 | 13.41 | 13.50 | 685,429 | 13.12 |
| 3/10/2026 | 13.31 | 13.47 | 13.27 | 13.38 | 920,904 | 13.00 |
| 3/09/2026 | 13.44 | 13.47 | 13.14 | 13.23 | 2,065,295 | 12.85 |
| 3/06/2026 | 13.69 | 13.72 | 13.44 | 13.62 | 2,000,782 | 13.23 |
| 3/05/2026 | 13.82 | 13.92 | 13.79 | 13.79 | 681,214 | 13.40 |
| 3/04/2026 | 13.87 | 13.93 | 13.84 | 13.91 | 533,040 | 13.51 |
| 3/03/2026 | 13.96 | 13.97 | 13.70 | 13.87 | 1,191,206 | 13.48 |