Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Pimco Dynamic I (PDO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 13.37 13.55 13.33 13.32 11,349
17th Jul 2025 (Thu) 13.37 13.37 13.305 13.33 24,031
16th Jul 2025 (Wed) 13.38 13.40 13.34 13.35 23,815
15th Jul 2025 (Tue) 13.365 13.395 13.34 13.40 6,055
14th Jul 2025 (Mon) 13.39 13.42 13.365 13.38 8,321
11th Jul 2025 (Fri) 13.365 13.405 13.355 13.39 9,330
10th Jul 2025 (Thu) 13.52 13.545 13.48 13.54 20,103
9th Jul 2025 (Wed) 13.51 13.525 13.48 13.48 43,927
8th Jul 2025 (Tue) 13.50 13.53 13.49 13.48 7,859
7th Jul 2025 (Mon) 13.50 13.535 13.475 13.48 29,230
4th Jul 2025 (Fri) 13.44 13.485 13.44 13.49 7,120
3rd Jul 2025 (Thu) 13.44 13.485 13.44 13.49 7,120
2nd Jul 2025 (Wed) 13.47 13.47 13.43 13.45 6,899
1st Jul 2025 (Tue) 13.48 13.49 13.45 13.48 16,397
30th Jun 2025 (Mon) 13.41 13.48 13.405 13.48 21,311
27th Jun 2025 (Fri) 13.42 13.45 13.37 13.43 29,916
26th Jun 2025 (Thu) 13.395 13.425 13.39 13.41 9,156
25th Jun 2025 (Wed) 13.37 13.42 13.345 13.38 25,764
24th Jun 2025 (Tue) 13.365 13.37 13.34 13.36 14,908
23rd Jun 2025 (Mon) 13.30 13.35 13.27 13.32 6,473
20th Jun 2025 (Fri) 13.36 13.36 13.30 13.30 9,725
19th Jun 2025 (Thu) 13.32 13.34 13.30 13.34 4,629
18th Jun 2025 (Wed) 13.32 13.34 13.30 13.34 4,629
17th Jun 2025 (Tue) 13.28 13.335 13.14 13.28 6,122
16th Jun 2025 (Mon) 13.32 13.37 13.305 13.31 9,561
13th Jun 2025 (Fri) 13.35 13.35 13.285 13.32 16,154
12th Jun 2025 (Thu) 13.37 13.40 13.37 13.40 12,912
11th Jun 2025 (Wed) 13.46 13.485 13.40 13.49 17,777
10th Jun 2025 (Tue) 13.445 13.48 13.44 13.45 8,447
9th Jun 2025 (Mon) 13.45 13.455 13.41 13.42 17,275
6th Jun 2025 (Fri) 13.46 13.46 13.44 13.44 11,298
5th Jun 2025 (Thu) 13.46 13.51 13.43 13.45 7,013
4th Jun 2025 (Wed) 13.45 13.515 13.445 13.49 15,238
3rd Jun 2025 (Tue) 13.53 13.54 13.47 13.49 15,300
2nd Jun 2025 (Mon) 13.45 13.53 13.395 13.50 14,405
30th May 2025 (Fri) 13.33 13.40 13.325 13.41 7,873
29th May 2025 (Thu) 13.335 13.35 13.29 13.34 10,915
28th May 2025 (Wed) 13.30 13.33 13.28 13.31 9,968
27th May 2025 (Tue) 13.315 13.315 13.28 13.29 21,752
26th May 2025 (Mon) 13.29 13.29 13.29 13.29 0
23rd May 2025 (Fri) 13.28 13.305 13.26 13.29 13,206
22nd May 2025 (Thu) 13.20 13.29 13.16 13.26 19,894
21st May 2025 (Wed) 13.49 13.51 13.23 13.265 37,988
20th May 2025 (Tue) 13.53 13.54 13.52 13.54 8,822
19th May 2025 (Mon) 13.46 13.535 13.46 13.53 3,385
FTSE 100 Latest
Value8,992.12
Change19.48