PIMCO Dynamic Income Opportunities Fund Stock Price History
NYSE: PDOFinanceTrusts Except Educational Religious and CharitableUSD
12.10+0.03 (+0.25%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PDO price history at a glance
The price history for PIMCO Dynamic Income Opportunities Fund (PDO) on this page begins on February 1, 2021, when the stock closed at $20.33; it most recently closed at $12.10 on October 5, 2026. The highest price in this record is $23.24, reached on June 28, 2021; the latest close is 47.9% below that peak. Across the 4 complete calendar years in the table, PDO finished higher in 2 and lower in 2. Its best year was 2024 (+11.8%) and its worst was 2022 (-34.7%).
Over roughly 6 years the share price changed -40.5%, a -8.7% compound annual price return (excluding dividends). In the last 12 months alone, PDO has lost 14.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $23.24
- Date of high
- Jun 28, 2021
- Low since 2021
- $10.65
- Date of low
- Oct 16, 2023
- 52-week high
- $14.22
- 52-week low
- $11.51
- IPO year
- 2021
- Last close
- $12.10
PDO returns
1 week
-0.08%
1 month
-4.50%
3 months
-9.02%
6 months
-9.50%
Year to date
-12.57%
1 year
-14.91%
3 years
+8.33%
5 years
-43.85%
PDO price return, excluding dividends.
PDO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.10 | -13.01% |
| 2025 | 13.91 | +1.68% |
| 2024 | 13.68 | +11.76% |
| 2023 | 12.24 | -4.15% |
| 2022 | 12.77 | -34.71% |
| 2021* | 19.56 | -3.79% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
PDO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.10 | 12.25 | 12.08 | 12.10 | +0.25% | |
| 11.85 | 12.11 | 11.80 | 12.07 | +1.86% | |
| 11.98 | 11.99 | 11.83 | 11.85 | -1.90% | |
| 11.83 | 12.10 | 11.80 | 12.08 | +2.46% | |
| 12.19 | 12.22 | 11.78 | 11.79 | -2.64% | |
| 11.97 | 12.30 | 11.92 | 12.11 | +2.37% | |
| 11.89 | 11.91 | 11.73 | 11.83 | -0.25% | |
| 11.82 | 11.93 | 11.80 | 11.86 | +0.59% | |
| 11.68 | 11.79 | 11.66 | 11.79 | +1.03% | |
| 11.66 | 11.68 | 11.51 | 11.67 | -0.51% | |
| 11.74 | 11.85 | 11.71 | 11.73 | +0.60% | |
| 11.62 | 11.75 | 11.55 | 11.66 | -0.17% | |
| 11.84 | 11.84 | 11.63 | 11.68 | -1.60% | |
| 11.89 | 11.94 | 11.81 | 11.87 | -0.75% | |
| 12.00 | 12.08 | 11.79 | 11.96 | -0.25% | |
| 12.08 | 12.15 | 11.91 | 11.99 | -0.83% | |
| 12.03 | 12.11 | 11.95 | 12.09 | +0.92% | |
| 12.06 | 12.06 | 11.91 | 11.98 | +0.25% | |
| 11.98 | 12.05 | 11.81 | 11.95 | -0.58% | |
| 12.28 | 12.28 | 11.97 | 12.02 | -2.75% | |
| 12.40 | 12.73 | 12.34 | 12.36 | -0.96% | |
| 12.61 | 12.69 | 12.46 | 12.48 | -1.50% | |
| 12.55 | 12.71 | 12.50 | 12.67 | +0.80% | |
| 12.80 | 12.81 | 12.52 | 12.57 | -1.95% | |
| 12.49 | 12.84 | 12.49 | 12.82 | +2.40% | |
| 12.50 | 12.55 | 12.47 | 12.52 | +0.56% | |
| 12.42 | 12.51 | 12.37 | 12.45 | +0.57% | |
| 12.50 | 12.51 | 12.36 | 12.38 | -0.88% | |
| 12.50 | 12.52 | 12.44 | 12.49 | -0.48% | |
| 12.73 | 12.73 | 12.54 | 12.55 | -1.03% | |
| 12.64 | 12.71 | 12.59 | 12.68 | +0.56% | |
| 12.68 | 12.69 | 12.57 | 12.61 | -0.32% | |
| 12.62 | 12.66 | 12.55 | 12.65 | +0.80% | |
| 12.61 | 12.64 | 12.54 | 12.55 | -0.71% | |
| 12.51 | 12.67 | 12.48 | 12.64 | +0.80% | |
| 12.69 | 12.77 | 12.53 | 12.54 | -1.34% | |
| 12.92 | 12.92 | 12.69 | 12.71 | -0.86% | |
| 12.67 | 12.83 | 12.67 | 12.82 | +0.79% | |
| 12.80 | 12.84 | 12.67 | 12.72 | -0.55% | |
| 12.87 | 12.95 | 12.79 | 12.79 | -0.70% | |
| 12.97 | 13.03 | 12.86 | 12.88 | -1.53% | |
| 13.12 | 13.12 | 13.01 | 13.08 | -0.08% | |
| 13.12 | 13.14 | 13.04 | 13.09 | -0.15% | |
| 13.05 | 13.14 | 13.04 | 13.11 | +0.23% | |
| 13.12 | 13.12 | 13.01 | 13.08 | +0.08% | |
| 13.05 | 13.08 | 12.98 | 13.07 | +0.46% | |
| 13.12 | 13.12 | 12.94 | 13.01 | -0.08% | |
| 13.08 | 13.20 | 13.01 | 13.02 | -0.31% | |
| 13.11 | 13.15 | 13.01 | 13.06 | +0.15% | |
| 13.17 | 13.17 | 13.04 | 13.04 | -0.69% | |
| 13.00 | 13.13 | 13.00 | 13.13 | +1.39% | |
| 12.94 | 13.05 | 12.91 | 12.95 | +0.39% | |
| 12.87 | 12.96 | 12.80 | 12.90 | +0.55% | |
| 12.98 | 12.98 | 12.78 | 12.83 | -0.62% | |
| 12.89 | 12.93 | 12.84 | 12.91 | +0.16% | |
| 13.00 | 13.02 | 12.88 | 12.89 | -1.07% | |
| 13.13 | 13.15 | 13.01 | 13.03 | -0.76% | |
| 13.16 | 13.16 | 13.10 | 13.13 | +0.23% | |
| 13.23 | 13.27 | 13.02 | 13.10 | -0.61% | |
| 13.16 | 13.21 | 13.11 | 13.18 | +0.08% | |
| 13.15 | 13.23 | 13.10 | 13.17 | +0.46% | |
| 13.01 | 13.13 | 12.99 | 13.11 | +0.69% | |
| 13.10 | 13.14 | 12.99 | 13.02 | -0.69% | |
| 13.18 | 13.24 | 13.05 | 13.11 | -1.43% | |
| 13.35 | 13.35 | 13.28 | 13.30 | -0.15% | |
| 13.36 | 13.36 | 13.31 | 13.32 | -0.08% | |
| 13.31 | 13.34 | 13.28 | 13.33 | +0.08% | |
| 13.25 | 13.34 | 13.25 | 13.32 | +0.30% | |
| 13.31 | 13.37 | 13.28 | 13.28 | +0.23% | |
| 13.30 | 13.31 | 13.25 | 13.25 | -0.08% | |
| 13.19 | 13.27 | 13.14 | 13.26 | +0.30% | |
| 13.17 | 13.22 | 13.07 | 13.22 | +0.53% | |
| 13.20 | 13.22 | 13.06 | 13.15 | +0.23% | |
| 13.01 | 13.13 | 13.01 | 13.12 | +1.23% | |
| 12.95 | 13.03 | 12.91 | 12.96 | +0.08% | |
| 12.95 | 12.97 | 12.89 | 12.95 | +0.54% | |
| 12.84 | 12.90 | 12.80 | 12.88 | +0.16% | |
| 12.96 | 12.97 | 12.86 | 12.86 | -0.85% | |
| 12.96 | 13.08 | 12.95 | 12.97 | +0.78% | |
| 13.15 | 13.15 | 12.87 | 12.87 | -1.68% | |
| 13.00 | 13.12 | 13.00 | 13.09 | +0.77% | |
| 12.85 | 13.02 | 12.84 | 12.99 | +1.09% | |
| 12.79 | 12.89 | 12.75 | 12.85 | +0.78% | |
| 12.90 | 12.90 | 12.72 | 12.75 | -1.85% | |
| 13.01 | 13.08 | 12.98 | 12.99 | -0.15% | |
| 13.10 | 13.11 | 12.98 | 13.01 | -0.61% | |
| 13.06 | 13.12 | 13.03 | 13.09 | +0.23% | |
| 13.05 | 13.08 | 12.99 | 13.06 | -0.38% | |
| 13.00 | 13.13 | 12.98 | 13.11 | +0.85% | |
| 13.05 | 13.19 | 13.00 | 13.00 | -0.76% | |
| 13.04 | 13.12 | 13.01 | 13.10 | +0.46% | |
| 13.16 | 13.17 | 13.03 | 13.04 | -0.84% | |
| 13.04 | 13.15 | 12.97 | 13.15 | +1.15% | |
| 12.96 | 13.11 | 12.96 | 13.00 | 0.00% | |
| 12.99 | 13.00 | 12.93 | 13.00 | +0.62% | |
| 12.78 | 12.95 | 12.78 | 12.92 | +1.49% | |
| 12.88 | 12.89 | 12.72 | 12.73 | -0.86% | |
| 12.87 | 12.91 | 12.77 | 12.84 | -0.31% | |
| 12.78 | 12.95 | 12.75 | 12.88 | +1.34% | |
| 12.74 | 12.82 | 12.69 | 12.71 | -0.55% | |
| 12.74 | 12.81 | 12.70 | 12.78 | +1.03% | |
| 12.69 | 12.82 | 12.60 | 12.65 | -0.78% | |
| 12.77 | 12.93 | 12.74 | 12.75 | -0.55% | |
| 12.86 | 12.90 | 12.77 | 12.82 | -0.93% | |
| 13.12 | 13.18 | 12.75 | 12.94 | -1.37% | |
| 13.21 | 13.21 | 13.09 | 13.12 | -1.28% | |
| 13.34 | 13.38 | 13.28 | 13.29 | -0.52% | |
| 13.35 | 13.36 | 13.32 | 13.36 | +0.38% | |
| 13.30 | 13.32 | 13.28 | 13.31 | +0.38% | |
| 13.30 | 13.34 | 13.24 | 13.26 | -0.30% | |
| 13.39 | 13.40 | 13.20 | 13.30 | -0.67% | |
| 13.43 | 13.48 | 13.32 | 13.39 | +0.15% | |
| 13.39 | 13.43 | 13.34 | 13.37 | +0.38% | |
| 13.41 | 13.41 | 13.30 | 13.32 | -0.45% | |
| 13.41 | 13.41 | 13.38 | 13.38 | -0.07% | |
| 13.37 | 13.42 | 13.35 | 13.39 | +0.15% | |
| 13.38 | 13.40 | 13.28 | 13.37 | +0.15% | |
| 13.41 | 13.41 | 13.28 | 13.35 | -0.15% | |
| 13.44 | 13.44 | 13.35 | 13.37 | -0.22% | |
| 13.49 | 13.52 | 13.38 | 13.40 | -0.30% | |
| 13.40 | 13.45 | 13.39 | 13.44 | +0.45% | |
| 13.35 | 13.42 | 13.34 | 13.38 | +0.53% | |
| 13.33 | 13.33 | 13.28 | 13.31 | +0.15% | |
| 13.29 | 13.30 | 13.16 | 13.29 | +0.45% | |
| 13.29 | 13.32 | 13.20 | 13.23 | -0.30% | |
| 13.25 | 13.30 | 13.20 | 13.27 | -0.75% | |
| 13.38 | 13.39 | 13.32 | 13.37 | +0.07% | |
| 13.35 | 13.38 | 13.29 | 13.36 | +0.45% | |
| 13.36 | 13.38 | 13.24 | 13.30 | +1.29% | |
| 13.25 | 13.26 | 13.06 | 13.13 | -0.83% | |
| 13.32 | 13.36 | 13.19 | 13.24 | +0.08% | |
| 13.08 | 13.24 | 12.97 | 13.23 | +0.23% | |
| 13.13 | 13.23 | 13.05 | 13.20 | +2.09% | |
| 12.52 | 12.98 | 12.52 | 12.93 | +3.94% | |
| 12.50 | 12.57 | 12.37 | 12.44 | 0.00% | |
| 12.55 | 12.56 | 12.38 | 12.44 | -1.62% | |
| 12.65 | 12.76 | 12.62 | 12.65 | -0.35% | |
| 12.68 | 12.72 | 12.61 | 12.69 | +0.48% | |
| 12.63 | 12.72 | 12.50 | 12.63 | 0.00% | |
| 12.60 | 12.71 | 12.54 | 12.63 | +0.80% | |
| 12.95 | 12.99 | 12.48 | 12.53 | -3.39% | |
| 13.05 | 13.11 | 12.89 | 12.97 | -1.14% | |
| 13.34 | 13.40 | 13.12 | 13.12 | -1.43% | |
| 13.26 | 13.32 | 13.19 | 13.31 | +1.06% | |
| 13.13 | 13.21 | 13.09 | 13.17 | +0.38% | |
| 13.36 | 13.37 | 13.05 | 13.12 | -1.20% | |
| 13.34 | 13.38 | 13.28 | 13.28 | -1.63% | |
| 13.41 | 13.58 | 13.41 | 13.50 | +0.90% | |
| 13.31 | 13.47 | 13.27 | 13.38 | +1.13% | |
| 13.44 | 13.47 | 13.14 | 13.23 | -2.86% | |
| 13.69 | 13.72 | 13.44 | 13.62 | -1.23% | |
| 13.82 | 13.92 | 13.79 | 13.79 | -0.86% | |
| 13.87 | 13.93 | 13.84 | 13.91 | +0.29% | |
| 13.96 | 13.97 | 13.70 | 13.87 | -1.00% | |
| 13.92 | 14.03 | 13.91 | 14.01 | +0.43% | |
| 13.99 | 14.02 | 13.93 | 13.95 | 0.00% | |
| 14.00 | 14.04 | 13.95 | 13.95 | 0.00% | |
| 14.03 | 14.10 | 13.95 | 13.95 | -1.13% | |
| 14.13 | 14.20 | 14.09 | 14.11 | -0.07% | |
| 14.14 | 14.16 | 14.10 | 14.12 | -0.14% | |
| 14.16 | 14.16 | 14.07 | 14.14 | 0.00% | |
| 14.16 | 14.16 | 14.14 | 14.14 | 0.00% | |
| 14.14 | 14.15 | 14.11 | 14.14 | +0.35% | |
| 14.05 | 14.09 | 13.98 | 14.09 | 0.00% | |
| 14.06 | 14.09 | 14.02 | 14.09 | +0.36% | |
| 14.14 | 14.14 | 14.02 | 14.04 | -0.85% | |
| 14.16 | 14.20 | 14.12 | 14.16 | +0.07% | |
| 14.13 | 14.17 | 14.12 | 14.15 | +0.21% | |
| 14.10 | 14.15 | 14.09 | 14.12 | +0.21% | |
| 14.05 | 14.09 | 14.05 | 14.09 | +0.43% | |
| 14.05 | 14.05 | 14.01 | 14.03 | 0.00% | |
| 14.05 | 14.05 | 14.02 | 14.03 | +0.14% | |
| 14.03 | 14.04 | 13.97 | 14.01 | -0.14% | |
| 14.00 | 14.06 | 13.98 | 14.03 | +0.43% | |
| 13.98 | 13.98 | 13.94 | 13.97 | +0.07% | |
| 13.97 | 14.00 | 13.93 | 13.96 | -0.07% | |
| 13.91 | 13.97 | 13.91 | 13.97 | +0.22% | |
| 13.99 | 13.99 | 13.94 | 13.94 | -0.14% | |
| 13.99 | 13.99 | 13.93 | 13.96 | +0.14% | |
| 13.95 | 14.00 | 13.88 | 13.94 | -0.29% | |
| 14.05 | 14.06 | 13.96 | 13.98 | -0.43% | |
| 14.02 | 14.07 | 14.01 | 14.04 | +0.43% | |
| 13.94 | 13.99 | 13.93 | 13.98 | +0.07% | |
| 14.00 | 14.01 | 13.97 | 13.97 | -0.07% | |
| 13.97 | 13.98 | 13.95 | 13.98 | +0.07% | |
| 13.97 | 14.00 | 13.95 | 13.97 | 0.00% | |
| 13.96 | 14.07 | 13.94 | 13.97 | -0.85% | |
| 14.05 | 14.10 | 14.02 | 14.09 | +0.43% | |
| 14.03 | 14.06 | 14.01 | 14.03 | 0.00% | |
| 13.97 | 14.03 | 13.97 | 14.03 | +0.21% | |
| 13.95 | 14.00 | 13.95 | 14.00 | +0.43% | |
| 13.91 | 13.95 | 13.90 | 13.94 | +0.29% | |
| 13.92 | 13.94 | 13.90 | 13.90 | -0.07% | |
| 13.92 | 13.94 | 13.80 | 13.91 | +0.51% | |
| 13.93 | 13.94 | 13.84 | 13.84 | -0.57% | |
| 13.90 | 13.92 | 13.87 | 13.92 | +0.29% | |
| 13.89 | 13.90 | 13.85 | 13.88 | +0.07% | |
| 13.91 | 13.91 | 13.87 | 13.87 | 0.00% | |
| 13.86 | 13.88 | 13.82 | 13.87 | +0.22% | |
| 13.88 | 13.89 | 13.83 | 13.84 | -0.07% | |
| 13.89 | 13.89 | 13.84 | 13.85 | +0.07% | |
| 13.87 | 13.90 | 13.81 | 13.84 | -0.07% | |
| 13.84 | 13.86 | 13.79 | 13.85 | +0.29% | |
| 13.89 | 13.89 | 13.81 | 13.81 | -0.29% | |
| 13.77 | 13.91 | 13.75 | 13.85 | +0.44% | |
| 13.87 | 13.89 | 13.74 | 13.79 | -0.07% | |
| 13.91 | 13.93 | 13.80 | 13.80 | -0.93% | |
| 13.93 | 13.97 | 13.88 | 13.93 | -1.14% | |
| 14.00 | 14.09 | 13.98 | 14.09 | +0.64% | |
| 13.98 | 14.00 | 13.96 | 14.00 | +0.14% | |
| 13.96 | 13.98 | 13.92 | 13.98 | +0.29% | |
| 13.95 | 13.99 | 13.94 | 13.94 | +0.22% | |
| 13.95 | 13.97 | 13.91 | 13.91 | -0.22% | |
| 13.97 | 13.98 | 13.94 | 13.94 | -0.14% | |
| 14.00 | 14.00 | 13.96 | 13.96 | -0.14% | |
| 13.93 | 13.99 | 13.91 | 13.98 | +0.29% | |
| 13.92 | 13.99 | 13.89 | 13.94 | +0.36% | |
| 13.89 | 13.92 | 13.88 | 13.89 | +0.07% | |
| 13.83 | 13.88 | 13.82 | 13.88 | +0.43% | |
| 13.79 | 13.82 | 13.72 | 13.82 | +0.58% | |
| 13.62 | 13.75 | 13.59 | 13.74 | +1.18% | |
| 13.65 | 13.74 | 13.58 | 13.58 | -0.37% | |
| 13.71 | 13.74 | 13.60 | 13.63 | -0.44% | |
| 13.66 | 13.69 | 13.52 | 13.69 | -0.07% | |
| 13.78 | 13.79 | 13.63 | 13.70 | -0.58% | |
| 13.75 | 13.84 | 13.70 | 13.78 | -1.01% | |
| 13.95 | 13.96 | 13.88 | 13.92 | -0.22% | |
| 13.97 | 13.98 | 13.91 | 13.95 | 0.00% | |
| 13.98 | 13.99 | 13.95 | 13.95 | +0.07% | |
| 13.94 | 13.95 | 13.90 | 13.94 | +0.36% | |
| 13.88 | 13.90 | 13.85 | 13.89 | +0.07% | |
| 13.92 | 13.93 | 13.85 | 13.88 | -0.07% | |
| 13.94 | 13.94 | 13.81 | 13.89 | +0.07% | |
| 13.85 | 13.94 | 13.76 | 13.88 | -0.29% | |
| 13.94 | 13.97 | 13.90 | 13.92 | 0.00% | |
| 13.94 | 13.94 | 13.87 | 13.92 | +0.36% | |
| 13.91 | 13.91 | 13.81 | 13.87 | -0.22% | |
| 13.94 | 13.95 | 13.83 | 13.90 | +0.29% | |
| 13.84 | 13.90 | 13.76 | 13.86 | 0.00% | |
| 13.96 | 13.97 | 13.66 | 13.86 | -0.43% | |
| 13.92 | 13.96 | 13.91 | 13.92 | -0.14% | |
| 13.94 | 13.94 | 13.86 | 13.94 | +0.29% | |
| 13.88 | 13.90 | 13.82 | 13.90 | +0.51% | |
| 13.49 | 13.87 | 13.45 | 13.83 | +1.99% | |
| 13.77 | 13.79 | 13.43 | 13.56 | -1.67% | |
| 13.77 | 13.82 | 13.62 | 13.79 | -0.22% | |
| 14.01 | 14.01 | 13.82 | 13.82 | -1.14% | |
| 14.05 | 14.10 | 13.96 | 13.98 | -0.14% | |
| 13.94 | 14.05 | 13.90 | 14.00 | -1.06% | |
| 14.19 | 14.22 | 14.13 | 14.15 | +0.28% | |
| 14.24 | 14.24 | 14.08 | 14.11 | -0.77% | |
| 14.23 | 14.25 | 14.19 | 14.22 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PDO chart for longer ranges.