Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,199.10 +4,166.69 (+7.06%) CMC Crypto 200
1,360.57 +83.59 (+6.55%)
Pimco Dynamic Income Opportunities Fund (PDO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 13.22 | 13.31 | 13.17 | 13.28 | 13.28 | 342,175 |
| 02 May 2024 | 13.13 | 13.23 | 13.06 | 13.17 | 13.17 | 356,400 |
| 01 May 2024 | 13.04 | 13.18 | 13.03 | 13.15 | 13.15 | 332,900 |
| 30 Apr 2024 | 13.13 | 13.13 | 13.00 | 13.02 | 13.02 | 249,900 |
| 29 Apr 2024 | 12.98 | 13.17 | 12.96 | 13.09 | 13.09 | 379,600 |
| 26 Apr 2024 | 12.90 | 13.01 | 12.87 | 12.98 | 12.98 | 184,100 |
| 25 Apr 2024 | 12.75 | 12.90 | 12.56 | 12.83 | 12.83 | 356,600 |
| 24 Apr 2024 | 12.96 | 12.99 | 12.81 | 12.85 | 12.85 | 287,200 |
| 23 Apr 2024 | 12.96 | 12.99 | 12.92 | 12.96 | 12.96 | 251,800 |
| 22 Apr 2024 | 12.75 | 12.92 | 12.75 | 12.92 | 12.92 | 398,700 |
| 19 Apr 2024 | 12.65 | 12.70 | 12.58 | 12.70 | 12.70 | 186,800 |
| 18 Apr 2024 | 12.62 | 12.69 | 12.56 | 12.61 | 12.61 | 249,300 |
| 17 Apr 2024 | 12.54 | 12.64 | 12.40 | 12.60 | 12.60 | 309,700 |
| 16 Apr 2024 | 12.40 | 12.56 | 12.30 | 12.48 | 12.48 | 534,300 |
| 15 Apr 2024 | 12.68 | 12.72 | 12.34 | 12.48 | 12.48 | 870,900 |
| 12 Apr 2024 | 12.88 | 12.93 | 12.60 | 12.63 | 12.63 | 565,200 |
| 11 Apr 2024 | 12.94 | 12.97 | 12.73 | 12.91 | 12.91 | 636,900 |
| 10 Apr 2024 | 12.97 | 13.02 | 12.88 | 12.92 | 12.92 | 500,300 |
| 10 Apr 2024 | 0.128 Dividend | |||||
| 09 Apr 2024 | 13.22 | 13.23 | 13.15 | 13.19 | 13.06 | 452,500 |
| 08 Apr 2024 | 13.21 | 13.21 | 13.11 | 13.18 | 13.05 | 669,500 |
| 05 Apr 2024 | 13.21 | 13.24 | 13.16 | 13.17 | 13.04 | 351,300 |
| 04 Apr 2024 | 13.25 | 13.26 | 13.20 | 13.20 | 13.07 | 522,500 |
| 03 Apr 2024 | 13.15 | 13.23 | 13.15 | 13.21 | 13.08 | 480,300 |
| 02 Apr 2024 | 13.15 | 13.24 | 13.12 | 13.19 | 13.06 | 494,400 |
| 01 Apr 2024 | 13.25 | 13.27 | 13.15 | 13.20 | 13.07 | 547,300 |
| 28 Mar 2024 | 13.11 | 13.24 | 13.10 | 13.17 | 13.04 | 976,100 |
| 27 Mar 2024 | 13.15 | 13.15 | 13.08 | 13.10 | 12.97 | 285,700 |
| 26 Mar 2024 | 13.06 | 13.12 | 13.01 | 13.12 | 12.99 | 394,100 |
| 25 Mar 2024 | 13.09 | 13.10 | 12.98 | 13.01 | 12.88 | 259,400 |
| 22 Mar 2024 | 13.05 | 13.12 | 12.89 | 13.04 | 12.91 | 460,900 |
| 21 Mar 2024 | 12.85 | 13.09 | 12.81 | 13.02 | 12.89 | 610,800 |
| 20 Mar 2024 | 12.95 | 12.95 | 12.81 | 12.84 | 12.72 | 430,200 |
| 19 Mar 2024 | 12.86 | 12.94 | 12.83 | 12.91 | 12.78 | 490,200 |
| 18 Mar 2024 | 12.81 | 12.86 | 12.79 | 12.83 | 12.71 | 368,000 |
| 15 Mar 2024 | 12.78 | 12.85 | 12.77 | 12.80 | 12.68 | 348,600 |
| 14 Mar 2024 | 12.95 | 12.95 | 12.74 | 12.76 | 12.64 | 551,700 |
| 13 Mar 2024 | 13.10 | 13.10 | 12.89 | 12.90 | 12.77 | 586,400 |
| 12 Mar 2024 | 13.05 | 13.08 | 12.98 | 13.06 | 12.93 | 388,900 |
| 11 Mar 2024 | 13.05 | 13.09 | 13.04 | 13.05 | 12.92 | 306,700 |
| 08 Mar 2024 | 13.10 | 13.20 | 13.04 | 13.07 | 12.94 | 438,500 |
| 08 Mar 2024 | 0.128 Dividend | |||||
| 07 Mar 2024 | 13.22 | 13.23 | 13.20 | 13.20 | 12.95 | 374,700 |
| 06 Mar 2024 | 13.20 | 13.24 | 13.16 | 13.22 | 12.96 | 346,500 |
| 05 Mar 2024 | 13.20 | 13.23 | 13.14 | 13.17 | 12.92 | 384,100 |
| 04 Mar 2024 | 13.09 | 13.22 | 13.09 | 13.21 | 12.95 | 558,100 |
| 01 Mar 2024 | 13.15 | 13.16 | 13.03 | 13.09 | 12.84 | 463,500 |
| 29 Feb 2024 | 13.04 | 13.11 | 13.02 | 13.11 | 12.86 | 399,900 |
| 28 Feb 2024 | 13.00 | 13.07 | 12.95 | 13.00 | 12.75 | 266,800 |
| 27 Feb 2024 | 12.88 | 12.98 | 12.88 | 12.95 | 12.70 | 228,000 |
| 26 Feb 2024 | 12.94 | 12.99 | 12.84 | 12.91 | 12.66 | 461,200 |
| 23 Feb 2024 | 12.99 | 13.00 | 12.91 | 12.98 | 12.73 | 315,600 |
| 22 Feb 2024 | 13.01 | 13.06 | 12.93 | 12.97 | 12.72 | 435,500 |
| 21 Feb 2024 | 12.92 | 13.01 | 12.88 | 12.98 | 12.73 | 372,000 |
| 20 Feb 2024 | 12.83 | 12.91 | 12.80 | 12.87 | 12.62 | 289,200 |
| 16 Feb 2024 | 12.90 | 12.90 | 12.82 | 12.83 | 12.58 | 331,200 |
| 15 Feb 2024 | 12.95 | 12.95 | 12.88 | 12.92 | 12.67 | 308,800 |
| 14 Feb 2024 | 12.87 | 12.94 | 12.82 | 12.88 | 12.63 | 340,600 |
| 13 Feb 2024 | 12.85 | 12.94 | 12.78 | 12.90 | 12.65 | 453,300 |
| 12 Feb 2024 | 12.97 | 12.99 | 12.89 | 12.97 | 12.72 | 381,000 |
| 09 Feb 2024 | 13.02 | 13.06 | 12.96 | 12.98 | 12.73 | 422,000 |
| 09 Feb 2024 | 0.128 Dividend | |||||
| 08 Feb 2024 | 13.22 | 13.23 | 13.10 | 13.14 | 12.76 | 527,500 |
| 07 Feb 2024 | 13.20 | 13.23 | 13.14 | 13.23 | 12.85 | 693,900 |
| 06 Feb 2024 | 13.17 | 13.20 | 13.14 | 13.19 | 12.81 | 575,100 |
| 05 Feb 2024 | 13.12 | 13.14 | 13.05 | 13.14 | 12.76 | 688,300 |
| 02 Feb 2024 | 13.04 | 13.12 | 12.96 | 13.12 | 12.74 | 446,600 |
| 01 Feb 2024 | 13.01 | 13.14 | 13.01 | 13.13 | 12.75 | 605,200 |
| 31 Jan 2024 | 13.06 | 13.07 | 12.96 | 13.00 | 12.62 | 405,900 |
| 30 Jan 2024 | 13.04 | 13.05 | 12.99 | 13.02 | 12.64 | 427,200 |
| 29 Jan 2024 | 12.99 | 13.03 | 12.96 | 13.01 | 12.63 | 429,300 |
| 26 Jan 2024 | 12.92 | 12.98 | 12.92 | 12.96 | 12.59 | 503,600 |
| 25 Jan 2024 | 12.88 | 12.95 | 12.86 | 12.91 | 12.54 | 361,600 |
| 24 Jan 2024 | 12.80 | 12.91 | 12.80 | 12.88 | 12.51 | 337,400 |
| 23 Jan 2024 | 12.75 | 12.80 | 12.70 | 12.79 | 12.42 | 366,500 |
| 22 Jan 2024 | 12.63 | 12.77 | 12.63 | 12.75 | 12.38 | 459,000 |
| 19 Jan 2024 | 12.59 | 12.59 | 12.38 | 12.56 | 12.20 | 628,600 |
| 18 Jan 2024 | 12.69 | 12.69 | 12.41 | 12.54 | 12.18 | 758,400 |
| 17 Jan 2024 | 12.70 | 12.75 | 12.60 | 12.63 | 12.27 | 505,300 |
| 16 Jan 2024 | 12.85 | 12.87 | 12.71 | 12.75 | 12.38 | 403,000 |
| 12 Jan 2024 | 12.87 | 12.90 | 12.77 | 12.87 | 12.50 | 443,600 |
| 11 Jan 2024 | 12.78 | 12.84 | 12.67 | 12.81 | 12.44 | 502,100 |
| 11 Jan 2024 | 0.128 Dividend | |||||
| 10 Jan 2024 | 12.86 | 12.95 | 12.86 | 12.92 | 12.42 | 754,300 |
| 09 Jan 2024 | 12.85 | 12.90 | 12.83 | 12.87 | 12.37 | 643,400 |
| 08 Jan 2024 | 12.69 | 12.87 | 12.69 | 12.86 | 12.37 | 1,046,000 |
| 05 Jan 2024 | 12.37 | 12.64 | 12.36 | 12.63 | 12.14 | 1,425,600 |
| 04 Jan 2024 | 12.39 | 12.45 | 12.21 | 12.36 | 11.88 | 809,400 |
| 03 Jan 2024 | 12.42 | 12.50 | 12.36 | 12.47 | 11.99 | 781,800 |
| 02 Jan 2024 | 12.21 | 12.41 | 12.16 | 12.40 | 11.92 | 717,700 |
| 29 Dec 2023 | 12.07 | 12.24 | 12.03 | 12.24 | 11.77 | 1,303,300 |
| 28 Dec 2023 | 12.08 | 12.25 | 12.04 | 12.10 | 11.63 | 842,700 |
| 27 Dec 2023 | 12.09 | 12.18 | 12.01 | 12.07 | 11.61 | 953,800 |
| 26 Dec 2023 | 12.00 | 12.17 | 11.98 | 12.09 | 11.62 | 745,700 |
| 22 Dec 2023 | 11.94 | 12.02 | 11.90 | 11.96 | 11.50 | 865,800 |
| 21 Dec 2023 | 11.98 | 12.10 | 11.91 | 11.94 | 11.48 | 783,200 |
| 20 Dec 2023 | 12.00 | 12.06 | 11.88 | 11.91 | 11.45 | 834,300 |
| 19 Dec 2023 | 12.01 | 12.08 | 11.91 | 12.00 | 11.54 | 934,200 |
| 18 Dec 2023 | 12.10 | 12.17 | 11.97 | 12.03 | 11.57 | 805,400 |
| 15 Dec 2023 | 12.20 | 12.26 | 12.08 | 12.13 | 11.66 | 504,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.