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
20th May 2026 (Wed) 12.77 12.95 12.765 12.88 33,178
19th May 2026 (Tue) 12.72 12.81 12.70 12.71 34,243
18th May 2026 (Mon) 12.75 12.80 12.705 12.78 28,692
15th May 2026 (Fri) 12.665 12.81 12.60 12.65 50,029
14th May 2026 (Thu) 12.80 12.92 12.75 12.75 46,644
13th May 2026 (Wed) 12.87 12.87 12.77 12.82 80,525
12th May 2026 (Tue) 13.13 13.13 12.76 12.94 103,462
11th May 2026 (Mon) 13.19 13.20 13.095 13.12 11,955
8th May 2026 (Fri) 13.33 13.365 13.28 13.29 22,572
7th May 2026 (Thu) 13.34 13.36 13.32 13.36 18,449
6th May 2026 (Wed) 13.285 13.32 13.285 13.31 8,503
5th May 2026 (Tue) 13.305 13.32 13.24 13.26 42,149
4th May 2026 (Mon) 13.38 13.40 13.21 13.30 61,060
1st May 2026 (Fri) 13.44 13.48 13.325 13.39 53,547
30th Apr 2026 (Thu) 13.38 13.40 13.34 13.37 11,198
29th Apr 2026 (Wed) 13.40 13.40 13.30 13.32 20,094
28th Apr 2026 (Tue) 13.39 13.41 13.38 13.38 5,782
27th Apr 2026 (Mon) 13.37 13.41 13.36 13.39 40,025
24th Apr 2026 (Fri) 13.35 13.365 13.29 13.37 4,612
23rd Apr 2026 (Thu) 13.355 13.36 13.29 13.35 12,668
22nd Apr 2026 (Wed) 13.43 13.43 13.36 13.37 22,954
21st Apr 2026 (Tue) 13.48 13.51 13.385 13.40 21,317
20th Apr 2026 (Mon) 13.39 13.445 13.39 13.44 33,253
17th Apr 2026 (Fri) 13.37 13.40 13.345 13.38 34,540
16th Apr 2026 (Thu) 13.31 13.32 13.275 13.31 21,722
15th Apr 2026 (Wed) 13.25 13.30 13.17 13.29 17,588
14th Apr 2026 (Tue) 13.31 13.31 13.21 13.23 42,102
13th Apr 2026 (Mon) 13.245 13.30 13.20 13.27 39,923
10th Apr 2026 (Fri) 13.36 13.39 13.33 13.37 46,214
9th Apr 2026 (Thu) 13.31 13.36 13.29 13.36 19,472
8th Apr 2026 (Wed) 13.335 13.335 13.24 13.30 16,381
7th Apr 2026 (Tue) 13.23 13.24 13.08 13.13 18,223
6th Apr 2026 (Mon) 13.30 13.35 13.19 13.24 49,574
3rd Apr 2026 (Fri) 13.06 13.235 12.98 13.23 25,969
2nd Apr 2026 (Thu) 13.06 13.235 12.98 13.23 25,969
1st Apr 2026 (Wed) 13.11 13.23 13.055 13.20 19,408
31st Mar 2026 (Tue) 12.56 12.98 12.56 12.93 16,545
30th Mar 2026 (Mon) 12.57 12.57 12.375 12.44 27,627
27th Mar 2026 (Fri) 12.50 12.56 12.39 12.44 33,831
26th Mar 2026 (Thu) 12.64 12.75 12.64 12.645 49,965
25th Mar 2026 (Wed) 12.675 12.72 12.61 12.69 41,746
24th Mar 2026 (Tue) 12.625 12.705 12.51 12.63 13,374
23rd Mar 2026 (Mon) 12.58 12.705 12.55 12.63 11,660
FTSE 100 Latest
Value10,443.47
Change11.13