NYSE - Delayed Quote USD
Pimco Dynamic Income Opportunities Fund (PDO)
At close: November 21 at 4:00 PM EST
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Nov 21, 2024 | 13.48 | 13.56 | 13.47 | 13.55 | 13.55 | 308,200 |
Nov 20, 2024 | 13.49 | 13.52 | 13.39 | 13.51 | 13.51 | 404,600 |
Nov 19, 2024 | 13.38 | 13.53 | 13.37 | 13.48 | 13.48 | 420,100 |
Nov 18, 2024 | 13.33 | 13.40 | 13.29 | 13.37 | 13.37 | 394,800 |
Nov 15, 2024 | 13.21 | 13.36 | 13.09 | 13.30 | 13.30 | 660,100 |
Nov 14, 2024 | 13.35 | 13.37 | 13.22 | 13.32 | 13.32 | 601,900 |
Nov 13, 2024 | 13.52 | 13.54 | 13.27 | 13.36 | 13.36 | 682,400 |
Nov 12, 2024 | 0.13 Dividend | |||||
Nov 12, 2024 | 13.53 | 13.63 | 13.42 | 13.48 | 13.48 | 522,200 |
Nov 11, 2024 | 13.74 | 13.78 | 13.64 | 13.70 | 13.57 | 578,400 |
Nov 8, 2024 | 13.81 | 13.83 | 13.67 | 13.78 | 13.65 | 689,700 |
Nov 7, 2024 | 13.50 | 13.70 | 13.46 | 13.69 | 13.56 | 844,000 |
Nov 6, 2024 | 13.59 | 13.59 | 13.35 | 13.45 | 13.32 | 829,500 |
Nov 5, 2024 | 13.47 | 13.53 | 13.46 | 13.50 | 13.37 | 336,300 |
Nov 4, 2024 | 13.56 | 13.62 | 13.43 | 13.43 | 13.30 | 612,200 |
Nov 1, 2024 | 13.60 | 13.64 | 13.52 | 13.55 | 13.42 | 731,400 |
Oct 31, 2024 | 13.63 | 13.69 | 13.43 | 13.51 | 13.38 | 688,000 |
Oct 30, 2024 | 13.48 | 13.63 | 13.43 | 13.63 | 13.50 | 555,500 |
Oct 29, 2024 | 13.71 | 13.75 | 13.41 | 13.46 | 13.33 | 934,000 |
Oct 28, 2024 | 13.89 | 13.89 | 13.64 | 13.69 | 13.56 | 726,000 |
Oct 25, 2024 | 13.88 | 13.88 | 13.73 | 13.81 | 13.68 | 595,200 |
Oct 24, 2024 | 13.86 | 13.92 | 13.75 | 13.77 | 13.64 | 435,300 |
Oct 23, 2024 | 13.93 | 13.99 | 13.87 | 13.87 | 13.74 | 624,700 |
Oct 22, 2024 | 13.97 | 13.98 | 13.82 | 13.94 | 13.81 | 606,300 |
Oct 21, 2024 | 13.90 | 13.97 | 13.88 | 13.96 | 13.83 | 544,100 |
Oct 18, 2024 | 13.87 | 13.92 | 13.85 | 13.87 | 13.74 | 354,800 |
Oct 17, 2024 | 13.98 | 13.98 | 13.79 | 13.85 | 13.72 | 451,500 |
Oct 16, 2024 | 13.63 | 13.85 | 13.60 | 13.84 | 13.71 | 671,600 |
Oct 15, 2024 | 13.90 | 13.92 | 13.58 | 13.67 | 13.54 | 1,141,900 |
Oct 14, 2024 | 14.01 | 14.01 | 13.80 | 13.85 | 13.72 | 771,100 |
Oct 11, 2024 | 0.13 Dividend | |||||
Oct 11, 2024 | 14.03 | 14.03 | 13.89 | 13.99 | 13.86 | 374,100 |
Oct 10, 2024 | 14.24 | 14.24 | 14.02 | 14.11 | 13.85 | 738,300 |
Oct 9, 2024 | 14.38 | 14.39 | 14.15 | 14.18 | 13.92 | 739,500 |
Oct 8, 2024 | 14.40 | 14.41 | 14.34 | 14.37 | 14.11 | 407,000 |
Oct 7, 2024 | 14.40 | 14.43 | 14.35 | 14.37 | 14.11 | 609,000 |
Oct 4, 2024 | 14.35 | 14.44 | 14.32 | 14.35 | 14.09 | 774,800 |
Oct 3, 2024 | 14.28 | 14.32 | 14.28 | 14.32 | 14.06 | 622,300 |
Oct 2, 2024 | 14.20 | 14.31 | 14.20 | 14.30 | 14.04 | 668,900 |
Oct 1, 2024 | 14.18 | 14.26 | 14.14 | 14.20 | 13.94 | 811,600 |
Sep 30, 2024 | 14.10 | 14.12 | 14.06 | 14.12 | 13.86 | 598,400 |
Sep 27, 2024 | 14.10 | 14.10 | 14.05 | 14.07 | 13.81 | 565,700 |
Sep 26, 2024 | 14.06 | 14.07 | 13.99 | 14.03 | 13.77 | 456,700 |
Sep 25, 2024 | 14.05 | 14.06 | 14.01 | 14.01 | 13.75 | 421,800 |
Sep 24, 2024 | 13.99 | 14.02 | 13.96 | 13.99 | 13.73 | 508,600 |
Sep 23, 2024 | 13.98 | 14.00 | 13.96 | 13.96 | 13.70 | 397,600 |
Sep 20, 2024 | 13.90 | 13.96 | 13.88 | 13.96 | 13.70 | 518,300 |
Sep 19, 2024 | 13.94 | 13.98 | 13.83 | 13.86 | 13.61 | 628,500 |
Sep 18, 2024 | 13.84 | 13.90 | 13.79 | 13.89 | 13.64 | 594,300 |
Sep 17, 2024 | 13.94 | 13.95 | 13.70 | 13.81 | 13.56 | 801,000 |
Sep 16, 2024 | 13.95 | 13.95 | 13.83 | 13.93 | 13.67 | 632,200 |
Sep 13, 2024 | 0.13 Dividend | |||||
Sep 13, 2024 | 13.81 | 13.90 | 13.81 | 13.90 | 13.65 | 759,400 |
Sep 12, 2024 | 13.95 | 13.95 | 13.91 | 13.94 | 13.56 | 637,500 |
Sep 11, 2024 | 13.91 | 13.93 | 13.86 | 13.91 | 13.53 | 445,500 |
Sep 10, 2024 | 13.95 | 13.95 | 13.89 | 13.91 | 13.53 | 436,200 |
Sep 9, 2024 | 13.84 | 13.92 | 13.84 | 13.92 | 13.54 | 568,800 |
Sep 6, 2024 | 13.87 | 13.88 | 13.84 | 13.88 | 13.50 | 455,800 |
Sep 5, 2024 | 13.83 | 13.85 | 13.82 | 13.85 | 13.47 | 505,600 |
Sep 4, 2024 | 13.70 | 13.83 | 13.63 | 13.82 | 13.44 | 559,500 |
Sep 3, 2024 | 13.78 | 13.79 | 13.72 | 13.78 | 13.40 | 754,000 |
Aug 30, 2024 | 13.64 | 13.75 | 13.64 | 13.75 | 13.37 | 622,200 |
Aug 29, 2024 | 13.59 | 13.63 | 13.58 | 13.62 | 13.25 | 422,900 |
Aug 28, 2024 | 13.60 | 13.60 | 13.55 | 13.58 | 13.21 | 379,900 |
Aug 27, 2024 | 13.45 | 13.57 | 13.45 | 13.57 | 13.20 | 563,700 |
Aug 26, 2024 | 13.47 | 13.51 | 13.45 | 13.45 | 13.08 | 660,500 |
Aug 23, 2024 | 13.48 | 13.50 | 13.45 | 13.47 | 13.10 | 682,100 |
Aug 22, 2024 | 13.47 | 13.48 | 13.42 | 13.44 | 13.07 | 332,000 |
Aug 21, 2024 | 13.46 | 13.47 | 13.40 | 13.44 | 13.08 | 366,200 |
Aug 20, 2024 | 13.48 | 13.48 | 13.45 | 13.47 | 13.10 | 266,500 |
Aug 19, 2024 | 13.39 | 13.48 | 13.39 | 13.48 | 13.11 | 434,100 |
Aug 16, 2024 | 13.41 | 13.42 | 13.36 | 13.36 | 12.99 | 413,500 |
Aug 15, 2024 | 13.37 | 13.41 | 13.35 | 13.40 | 13.03 | 362,700 |
Aug 14, 2024 | 13.34 | 13.34 | 13.23 | 13.33 | 12.97 | 313,800 |
Aug 13, 2024 | 13.31 | 13.35 | 13.26 | 13.30 | 12.94 | 456,000 |
Aug 12, 2024 | 0.13 Dividend | |||||
Aug 12, 2024 | 13.29 | 13.32 | 13.26 | 13.32 | 12.96 | 386,200 |
Aug 9, 2024 | 13.28 | 13.40 | 13.27 | 13.36 | 12.87 | 419,500 |
Aug 8, 2024 | 13.28 | 13.35 | 13.23 | 13.32 | 12.83 | 309,600 |
Aug 7, 2024 | 13.31 | 13.35 | 13.14 | 13.15 | 12.67 | 632,900 |
Aug 6, 2024 | 13.29 | 13.36 | 13.15 | 13.28 | 12.79 | 663,800 |
Aug 5, 2024 | 13.25 | 13.35 | 13.10 | 13.31 | 12.82 | 969,500 |
Aug 2, 2024 | 13.44 | 13.49 | 13.38 | 13.47 | 12.98 | 615,000 |
Aug 1, 2024 | 13.45 | 13.49 | 13.41 | 13.48 | 12.99 | 530,600 |
Jul 31, 2024 | 13.36 | 13.41 | 13.36 | 13.40 | 12.91 | 387,500 |
Jul 30, 2024 | 13.37 | 13.38 | 13.33 | 13.34 | 12.85 | 390,400 |
Jul 29, 2024 | 13.35 | 13.35 | 13.31 | 13.35 | 12.86 | 365,300 |
Jul 26, 2024 | 13.32 | 13.37 | 13.32 | 13.34 | 12.85 | 308,800 |
Jul 25, 2024 | 13.38 | 13.38 | 13.30 | 13.34 | 12.85 | 416,800 |
Jul 24, 2024 | 13.34 | 13.36 | 13.32 | 13.35 | 12.86 | 476,800 |
Jul 23, 2024 | 13.32 | 13.34 | 13.30 | 13.34 | 12.85 | 380,000 |
Jul 22, 2024 | 13.25 | 13.29 | 13.24 | 13.27 | 12.78 | 298,200 |
Jul 19, 2024 | 13.30 | 13.33 | 13.20 | 13.23 | 12.74 | 1,848,200 |
Jul 18, 2024 | 13.32 | 13.33 | 13.24 | 13.27 | 12.78 | 463,000 |
Jul 17, 2024 | 13.26 | 13.33 | 13.24 | 13.27 | 12.78 | 615,700 |
Jul 16, 2024 | 13.29 | 13.30 | 13.20 | 13.26 | 12.77 | 889,600 |
Jul 15, 2024 | 13.30 | 13.31 | 13.20 | 13.23 | 12.74 | 704,700 |
Jul 12, 2024 | 13.27 | 13.28 | 13.25 | 13.28 | 12.79 | 374,000 |
Jul 11, 2024 | 0.13 Dividend | |||||
Jul 11, 2024 | 13.17 | 13.26 | 13.12 | 13.24 | 12.75 | 500,800 |
Jul 10, 2024 | 13.36 | 13.36 | 13.27 | 13.28 | 12.67 | 416,500 |
Jul 9, 2024 | 13.39 | 13.39 | 13.35 | 13.35 | 12.74 | 396,700 |
Jul 8, 2024 | 13.32 | 13.38 | 13.29 | 13.37 | 12.76 | 494,500 |
Jul 5, 2024 | 13.34 | 13.38 | 13.31 | 13.35 | 12.74 | 398,300 |
Jul 3, 2024 | 13.30 | 13.35 | 13.30 | 13.33 | 12.72 | 144,200 |
Jul 2, 2024 | 13.35 | 13.35 | 13.29 | 13.35 | 12.74 | 264,400 |
Jul 1, 2024 | 13.32 | 13.34 | 13.28 | 13.32 | 12.71 | 415,200 |
Jun 28, 2024 | 13.25 | 13.30 | 13.19 | 13.29 | 12.68 | 420,700 |
Jun 27, 2024 | 13.24 | 13.24 | 13.18 | 13.19 | 12.58 | 217,900 |
Jun 26, 2024 | 13.19 | 13.22 | 13.17 | 13.21 | 12.60 | 292,100 |
Jun 25, 2024 | 13.23 | 13.24 | 13.17 | 13.21 | 12.60 | 228,000 |
Jun 24, 2024 | 13.23 | 13.24 | 13.17 | 13.23 | 12.62 | 302,300 |
Jun 21, 2024 | 13.20 | 13.22 | 13.17 | 13.22 | 12.61 | 314,300 |
Jun 20, 2024 | 13.15 | 13.21 | 13.05 | 13.17 | 12.56 | 517,100 |
Jun 18, 2024 | 13.03 | 13.15 | 13.01 | 13.14 | 12.54 | 537,100 |
Jun 17, 2024 | 13.18 | 13.24 | 13.04 | 13.10 | 12.50 | 363,900 |
Jun 14, 2024 | 13.19 | 13.20 | 13.12 | 13.16 | 12.56 | 254,800 |
Jun 13, 2024 | 0.13 Dividend | |||||
Jun 13, 2024 | 13.16 | 13.23 | 13.15 | 13.23 | 12.62 | 242,100 |
Jun 12, 2024 | 13.43 | 13.45 | 13.28 | 13.31 | 12.58 | 329,700 |
Jun 11, 2024 | 13.32 | 13.35 | 13.26 | 13.32 | 12.59 | 222,800 |
Jun 10, 2024 | 13.34 | 13.36 | 13.25 | 13.34 | 12.60 | 314,500 |
Jun 7, 2024 | 13.33 | 13.38 | 13.26 | 13.35 | 12.61 | 438,700 |
Jun 6, 2024 | 13.36 | 13.38 | 13.28 | 13.35 | 12.61 | 280,200 |
Jun 5, 2024 | 13.34 | 13.37 | 13.29 | 13.37 | 12.63 | 339,300 |
Jun 4, 2024 | 13.33 | 13.35 | 13.26 | 13.28 | 12.55 | 404,400 |
Jun 3, 2024 | 13.33 | 13.35 | 13.27 | 13.33 | 12.60 | 620,800 |
May 31, 2024 | 13.17 | 13.28 | 13.13 | 13.28 | 12.55 | 344,200 |
May 30, 2024 | 13.19 | 13.22 | 13.08 | 13.10 | 12.38 | 280,000 |
May 29, 2024 | 13.20 | 13.20 | 13.10 | 13.17 | 12.44 | 287,400 |
May 28, 2024 | 13.30 | 13.31 | 13.17 | 13.24 | 12.51 | 360,900 |
May 24, 2024 | 13.27 | 13.28 | 13.18 | 13.21 | 12.48 | 564,400 |
May 23, 2024 | 13.30 | 13.31 | 13.20 | 13.24 | 12.51 | 331,100 |
May 22, 2024 | 13.37 | 13.37 | 13.27 | 13.33 | 12.60 | 320,400 |
May 21, 2024 | 13.27 | 13.34 | 13.26 | 13.33 | 12.60 | 401,100 |
May 20, 2024 | 13.26 | 13.30 | 13.21 | 13.26 | 12.53 | 302,000 |
May 17, 2024 | 13.23 | 13.23 | 13.10 | 13.16 | 12.43 | 228,000 |
May 16, 2024 | 13.24 | 13.27 | 13.13 | 13.19 | 12.46 | 268,700 |
May 15, 2024 | 13.17 | 13.26 | 13.17 | 13.19 | 12.46 | 346,800 |
May 14, 2024 | 13.15 | 13.20 | 13.12 | 13.14 | 12.42 | 307,500 |
May 13, 2024 | 13.15 | 13.19 | 13.06 | 13.15 | 12.43 | 368,100 |
May 10, 2024 | 0.13 Dividend | |||||
May 10, 2024 | 13.11 | 13.18 | 13.06 | 13.11 | 12.39 | 338,700 |
May 9, 2024 | 13.29 | 13.35 | 13.20 | 13.26 | 12.41 | 378,500 |
May 8, 2024 | 13.28 | 13.34 | 13.21 | 13.28 | 12.43 | 283,700 |
May 7, 2024 | 13.40 | 13.41 | 13.25 | 13.31 | 12.45 | 360,700 |
May 6, 2024 | 13.33 | 13.38 | 13.30 | 13.38 | 12.52 | 376,800 |
May 3, 2024 | 13.22 | 13.31 | 13.17 | 13.28 | 12.43 | 342,200 |
May 2, 2024 | 13.13 | 13.23 | 13.06 | 13.17 | 12.32 | 356,400 |
May 1, 2024 | 13.04 | 13.18 | 13.03 | 13.15 | 12.31 | 332,900 |
Apr 30, 2024 | 13.13 | 13.13 | 13.00 | 13.02 | 12.18 | 249,900 |
Apr 29, 2024 | 12.98 | 13.17 | 12.96 | 13.09 | 12.25 | 379,600 |
Apr 26, 2024 | 12.90 | 13.01 | 12.87 | 12.98 | 12.15 | 184,100 |
Apr 25, 2024 | 12.75 | 12.90 | 12.56 | 12.83 | 12.01 | 356,600 |
Apr 24, 2024 | 12.96 | 12.99 | 12.81 | 12.85 | 12.02 | 287,200 |
Apr 23, 2024 | 12.96 | 12.99 | 12.92 | 12.96 | 12.13 | 251,800 |
Apr 22, 2024 | 12.75 | 12.92 | 12.75 | 12.92 | 12.09 | 398,700 |
Apr 19, 2024 | 12.65 | 12.70 | 12.58 | 12.70 | 11.88 | 186,800 |
Apr 18, 2024 | 12.62 | 12.69 | 12.56 | 12.61 | 11.80 | 249,300 |
Apr 17, 2024 | 12.54 | 12.64 | 12.40 | 12.60 | 11.79 | 309,700 |
Apr 16, 2024 | 12.40 | 12.56 | 12.30 | 12.48 | 11.68 | 534,300 |
Apr 15, 2024 | 12.68 | 12.72 | 12.34 | 12.48 | 11.68 | 870,900 |
Apr 12, 2024 | 12.88 | 12.93 | 12.60 | 12.63 | 11.82 | 565,200 |
Apr 11, 2024 | 12.94 | 12.97 | 12.73 | 12.91 | 12.08 | 636,900 |
Apr 10, 2024 | 0.13 Dividend | |||||
Apr 10, 2024 | 12.97 | 13.02 | 12.88 | 12.92 | 12.09 | 500,300 |
Apr 9, 2024 | 13.22 | 13.23 | 13.15 | 13.19 | 12.22 | 452,500 |
Apr 8, 2024 | 13.21 | 13.21 | 13.11 | 13.18 | 12.21 | 669,500 |
Apr 5, 2024 | 13.21 | 13.24 | 13.16 | 13.17 | 12.20 | 351,300 |
Apr 4, 2024 | 13.25 | 13.26 | 13.20 | 13.20 | 12.23 | 522,500 |
Apr 3, 2024 | 13.15 | 13.23 | 13.15 | 13.21 | 12.24 | 480,300 |
Apr 2, 2024 | 13.15 | 13.24 | 13.12 | 13.19 | 12.22 | 494,400 |
Apr 1, 2024 | 13.25 | 13.27 | 13.15 | 13.20 | 12.23 | 547,300 |
Mar 28, 2024 | 13.11 | 13.24 | 13.10 | 13.17 | 12.20 | 976,100 |
Mar 27, 2024 | 13.15 | 13.15 | 13.08 | 13.10 | 12.14 | 285,700 |
Mar 26, 2024 | 13.06 | 13.12 | 13.01 | 13.12 | 12.16 | 394,100 |
Mar 25, 2024 | 13.09 | 13.10 | 12.98 | 13.01 | 12.06 | 259,400 |
Mar 22, 2024 | 13.05 | 13.12 | 12.89 | 13.04 | 12.08 | 460,900 |
Mar 21, 2024 | 12.85 | 13.09 | 12.81 | 13.02 | 12.07 | 610,800 |
Mar 20, 2024 | 12.95 | 12.95 | 12.81 | 12.84 | 11.90 | 430,200 |
Mar 19, 2024 | 12.86 | 12.94 | 12.83 | 12.91 | 11.96 | 490,200 |
Mar 18, 2024 | 12.81 | 12.86 | 12.79 | 12.83 | 11.89 | 368,000 |
Mar 15, 2024 | 12.78 | 12.85 | 12.77 | 12.80 | 11.86 | 348,600 |
Mar 14, 2024 | 12.95 | 12.95 | 12.74 | 12.76 | 11.82 | 551,700 |
Mar 13, 2024 | 13.10 | 13.10 | 12.89 | 12.90 | 11.95 | 586,400 |
Mar 12, 2024 | 13.05 | 13.08 | 12.98 | 13.06 | 12.10 | 388,900 |
Mar 11, 2024 | 13.05 | 13.09 | 13.04 | 13.05 | 12.09 | 306,700 |
Mar 8, 2024 | 0.13 Dividend | |||||
Mar 8, 2024 | 13.10 | 13.20 | 13.04 | 13.07 | 12.11 | 438,500 |
Mar 7, 2024 | 13.22 | 13.23 | 13.20 | 13.20 | 12.11 | 374,700 |
Mar 6, 2024 | 13.20 | 13.24 | 13.16 | 13.22 | 12.13 | 346,500 |
Mar 5, 2024 | 13.20 | 13.23 | 13.14 | 13.17 | 12.09 | 384,100 |
Mar 4, 2024 | 13.09 | 13.22 | 13.09 | 13.21 | 12.12 | 558,100 |
Mar 1, 2024 | 13.15 | 13.16 | 13.03 | 13.09 | 12.01 | 463,500 |
Feb 29, 2024 | 13.04 | 13.11 | 13.02 | 13.11 | 12.03 | 399,900 |
Feb 28, 2024 | 13.00 | 13.07 | 12.95 | 13.00 | 11.93 | 266,800 |
Feb 27, 2024 | 12.88 | 12.98 | 12.88 | 12.95 | 11.88 | 228,000 |
Feb 26, 2024 | 12.94 | 12.99 | 12.84 | 12.91 | 11.85 | 461,200 |
Feb 23, 2024 | 12.99 | 13.00 | 12.91 | 12.98 | 11.91 | 315,600 |
Feb 22, 2024 | 13.01 | 13.06 | 12.93 | 12.97 | 11.90 | 435,500 |
Feb 21, 2024 | 12.92 | 13.01 | 12.88 | 12.98 | 11.91 | 372,000 |
Feb 20, 2024 | 12.83 | 12.91 | 12.80 | 12.87 | 11.81 | 289,200 |
Feb 16, 2024 | 12.90 | 12.90 | 12.82 | 12.83 | 11.77 | 331,200 |
Feb 15, 2024 | 12.95 | 12.95 | 12.88 | 12.92 | 11.86 | 308,800 |
Feb 14, 2024 | 12.87 | 12.94 | 12.82 | 12.88 | 11.82 | 340,600 |
Feb 13, 2024 | 12.85 | 12.94 | 12.78 | 12.90 | 11.84 | 453,300 |
Feb 12, 2024 | 12.97 | 12.99 | 12.89 | 12.97 | 11.90 | 381,000 |
Feb 9, 2024 | 0.13 Dividend | |||||
Feb 9, 2024 | 13.02 | 13.06 | 12.96 | 12.98 | 11.91 | 422,000 |
Feb 8, 2024 | 13.22 | 13.23 | 13.10 | 13.14 | 11.94 | 527,500 |
Feb 7, 2024 | 13.20 | 13.23 | 13.14 | 13.23 | 12.02 | 693,900 |
Feb 6, 2024 | 13.17 | 13.20 | 13.14 | 13.19 | 11.99 | 575,100 |
Feb 5, 2024 | 13.12 | 13.14 | 13.05 | 13.14 | 11.94 | 688,300 |
Feb 2, 2024 | 13.04 | 13.12 | 12.96 | 13.12 | 11.92 | 446,600 |
Feb 1, 2024 | 13.01 | 13.14 | 13.01 | 13.13 | 11.93 | 605,200 |
Jan 31, 2024 | 13.06 | 13.07 | 12.96 | 13.00 | 11.81 | 405,900 |
Jan 30, 2024 | 13.04 | 13.05 | 12.99 | 13.02 | 11.83 | 427,200 |
Jan 29, 2024 | 12.99 | 13.03 | 12.96 | 13.01 | 11.82 | 429,300 |
Jan 26, 2024 | 12.92 | 12.98 | 12.92 | 12.96 | 11.78 | 503,600 |
Jan 25, 2024 | 12.88 | 12.95 | 12.86 | 12.91 | 11.73 | 361,600 |
Jan 24, 2024 | 12.80 | 12.91 | 12.80 | 12.88 | 11.70 | 337,400 |
Jan 23, 2024 | 12.75 | 12.80 | 12.70 | 12.79 | 11.62 | 366,500 |
Jan 22, 2024 | 12.63 | 12.77 | 12.63 | 12.75 | 11.59 | 459,000 |
Jan 19, 2024 | 12.59 | 12.59 | 12.38 | 12.56 | 11.41 | 628,600 |
Jan 18, 2024 | 12.69 | 12.69 | 12.41 | 12.54 | 11.40 | 758,400 |
Jan 17, 2024 | 12.70 | 12.75 | 12.60 | 12.63 | 11.48 | 505,300 |
Jan 16, 2024 | 12.85 | 12.87 | 12.71 | 12.75 | 11.59 | 403,000 |
Jan 12, 2024 | 12.87 | 12.90 | 12.77 | 12.87 | 11.70 | 443,600 |
Jan 11, 2024 | 0.13 Dividend | |||||
Jan 11, 2024 | 12.78 | 12.84 | 12.67 | 12.81 | 11.64 | 502,100 |
Jan 10, 2024 | 12.86 | 12.95 | 12.86 | 12.92 | 11.62 | 754,300 |
Jan 9, 2024 | 12.85 | 12.90 | 12.83 | 12.87 | 11.58 | 643,400 |
Jan 8, 2024 | 12.69 | 12.87 | 12.69 | 12.86 | 11.57 | 1,046,000 |
Jan 5, 2024 | 12.37 | 12.64 | 12.36 | 12.63 | 11.36 | 1,425,600 |
Jan 4, 2024 | 12.39 | 12.45 | 12.21 | 12.36 | 11.12 | 809,400 |
Jan 3, 2024 | 12.42 | 12.50 | 12.36 | 12.47 | 11.22 | 781,800 |
Jan 2, 2024 | 12.21 | 12.41 | 12.16 | 12.40 | 11.16 | 717,700 |
Dec 29, 2023 | 12.07 | 12.24 | 12.03 | 12.24 | 11.01 | 1,303,300 |
Dec 28, 2023 | 12.08 | 12.25 | 12.04 | 12.10 | 10.89 | 842,700 |
Dec 27, 2023 | 12.09 | 12.18 | 12.01 | 12.07 | 10.86 | 953,800 |
Dec 26, 2023 | 12.00 | 12.17 | 11.98 | 12.09 | 10.88 | 745,700 |
Dec 22, 2023 | 11.94 | 12.02 | 11.90 | 11.96 | 10.76 | 865,800 |
Dec 21, 2023 | 11.98 | 12.10 | 11.91 | 11.94 | 10.74 | 783,200 |
Dec 20, 2023 | 12.00 | 12.06 | 11.88 | 11.91 | 10.72 | 834,300 |
Dec 19, 2023 | 12.01 | 12.08 | 11.91 | 12.00 | 10.80 | 934,200 |
Dec 18, 2023 | 12.10 | 12.17 | 11.97 | 12.03 | 10.82 | 805,400 |
Dec 15, 2023 | 12.20 | 12.26 | 12.08 | 12.13 | 10.91 | 504,800 |
Dec 14, 2023 | 12.25 | 12.42 | 12.12 | 12.17 | 10.95 | 1,052,800 |
Dec 13, 2023 | 11.96 | 12.21 | 11.90 | 12.19 | 10.97 | 631,400 |
Dec 12, 2023 | 11.82 | 12.02 | 11.77 | 11.98 | 10.78 | 726,200 |
Dec 11, 2023 | 12.00 | 12.07 | 11.83 | 11.87 | 10.68 | 782,400 |
Dec 8, 2023 | 0.13 Dividend | |||||
Dec 8, 2023 | 12.02 | 12.09 | 11.94 | 12.07 | 10.86 | 549,900 |
Dec 7, 2023 | 12.18 | 12.25 | 12.08 | 12.21 | 10.87 | 770,200 |
Dec 6, 2023 | 12.50 | 12.54 | 12.03 | 12.14 | 10.81 | 974,900 |
Dec 5, 2023 | 12.50 | 12.50 | 12.39 | 12.44 | 11.08 | 614,800 |
Dec 4, 2023 | 12.30 | 12.49 | 12.29 | 12.48 | 11.11 | 973,000 |
Dec 1, 2023 | 12.15 | 12.41 | 12.15 | 12.33 | 10.98 | 672,400 |
Nov 30, 2023 | 12.03 | 12.14 | 11.96 | 12.14 | 10.81 | 404,600 |
Nov 29, 2023 | 11.99 | 12.08 | 11.93 | 11.99 | 10.67 | 740,900 |
Nov 28, 2023 | 12.10 | 12.11 | 11.90 | 11.98 | 10.67 | 485,300 |
Nov 27, 2023 | 12.05 | 12.17 | 11.96 | 12.01 | 10.69 | 602,800 |
Nov 24, 2023 | 11.95 | 12.06 | 11.90 | 12.04 | 10.72 | 128,700 |
Nov 22, 2023 | 11.95 | 12.05 | 11.90 | 11.97 | 10.66 | 379,700 |
Related Tickers
PAXS PIMCO Access Income Fund
16.47
-0.12%
PDI PIMCO Dynamic Income Fund
19.19
+0.05%
PTY PIMCO Corporate & Income Opportunity Fund
14.58
+0.07%
DSL DoubleLine Income Solutions Fund
12.63
+0.72%
DLY DoubleLine Yield Opportunities Fund
16.27
+0.56%
UTF Cohen & Steers Infrastructure Fund, Inc
25.60
+0.99%
XFLT XAI Octagon Floating Rate & Alternative Income Trust
6.90
+0.15%
PFN PIMCO Income Strategy Fund II
7.47
+0.27%
FSCO FS Credit Opportunities Corp.
6.51
+0.15%
UTG Reaves Utility Income Fund
34.39
+1.48%