Advertisement
U.S. markets closed

Pearl Diver Credit Company Inc. (PDCC)

NYSE - Nasdaq Real Time Price. Currency in USD
20.28-0.17 (-0.83%)
At close: 03:37PM EST
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202420.5020.5020.2820.2820.28819
Nov 22, 202420.6520.6520.4520.4520.451,700
Nov 21, 202420.7520.7520.7520.7520.75-
Nov 20, 202420.5920.7720.5920.7520.751,500
Nov 19, 202420.5920.5920.5920.5920.59500
Nov 18, 202420.5320.6020.5320.5920.591,000
Nov 15, 202420.7020.7020.7020.7020.70-
Nov 15, 20240.22 Dividend
Nov 14, 202420.7020.7020.7020.7020.48200
Nov 13, 202420.4620.5220.4620.5220.31400
Nov 12, 202420.5720.6220.3220.4020.186,600
Nov 11, 202420.4520.6020.4520.5720.352,700
Nov 08, 202420.0020.5920.0020.3420.134,700
Nov 07, 202419.9919.9919.8519.9819.761,100
Nov 06, 202420.0120.1019.8519.8619.659,600
Nov 05, 202419.9820.1019.9820.0819.872,300
Nov 04, 202419.8519.9019.7519.9019.691,900
Nov 01, 202419.8519.8519.8119.8119.60300
Oct 31, 202419.9919.9919.9019.9019.69500
Oct 30, 202420.0020.0019.8119.8119.60600
Oct 29, 202420.0020.0020.0020.0019.79-
Oct 28, 202420.2220.2220.0020.0019.791,500
Oct 25, 202420.2720.3520.2320.2320.013,200
Oct 24, 202420.2520.2520.2520.2520.04200
Oct 23, 202420.2220.2220.2220.2220.01-
Oct 22, 202420.6320.6320.2220.2220.011,300
Oct 21, 202420.6920.6920.6120.6120.39600
Oct 18, 202420.5920.8020.5020.6820.461,800
Oct 17, 202420.5520.5520.5520.5520.331,300
Oct 16, 202420.8020.8320.7520.7520.53700
Oct 16, 20240.22 Dividend
Oct 15, 202420.9020.9720.9020.9720.535,500
Oct 14, 202420.7920.7920.7920.7920.35600
Oct 11, 202420.9520.9520.8620.8620.42500
Oct 10, 202420.9020.9720.7020.9420.503,800
Oct 09, 202420.5020.9720.5020.8820.446,500
Oct 08, 202420.4420.4420.4420.4420.01300
Oct 07, 202420.4820.4820.4820.4820.04200
Oct 04, 202420.2520.6020.2520.6020.171,500
Oct 03, 202420.1020.3520.0520.1019.682,000
Oct 02, 202420.0120.0620.0120.0119.59700
Oct 01, 202420.0620.0620.0620.0619.63300
Sep 30, 202420.0720.0720.0120.0119.591,300
Sep 27, 202420.1120.1120.1120.1119.69-
Sep 26, 202420.1120.1120.1120.1119.69300
Sep 25, 202420.0020.2020.0020.2019.78700
Sep 24, 202419.8020.0119.7020.0119.593,800
Sep 23, 202420.3920.3919.8119.8119.392,000
Sep 20, 202420.5520.6520.5520.5520.121,900
Sep 19, 202419.8620.5519.8620.5520.124,300
Sep 18, 202420.0020.0019.9819.9819.56300
Sep 17, 202419.6020.9619.6020.0019.587,300
Sep 16, 202419.5219.5219.5119.5119.10400
Sep 16, 20240.22 Dividend
Sep 13, 202419.7719.7719.7019.7519.115,400
Sep 12, 202419.9519.9519.7219.7219.091,100
Sep 11, 202419.2720.1819.2520.1719.5310,800
Sep 10, 202419.2519.2819.2519.2818.66500
Sep 09, 202419.1519.1519.1519.1518.54200
Sep 06, 202419.2019.2519.2019.2518.641,200
Sep 05, 202419.1519.2519.1519.2518.641,200
Sep 04, 202418.9718.9718.9018.9618.351,800
Sep 03, 202419.3019.3018.8118.9018.293,500
Aug 30, 202419.3019.3519.1519.2118.603,500
Aug 29, 202419.5019.5819.3219.3218.703,100
Aug 28, 202419.5019.5019.1019.5018.881,600
Aug 27, 202419.8019.8518.9019.6018.973,400
Aug 26, 202420.2520.2519.7619.7619.136,900
Aug 23, 202420.3020.4020.3020.4019.75300
Aug 22, 202420.2920.3020.2920.3019.65500
Aug 21, 202420.3520.3520.3520.3519.70500
Aug 20, 202419.2320.9719.2320.6319.973,700
Aug 19, 202419.2519.2519.2519.2518.64100
Aug 16, 202419.1519.1519.1519.1518.54200
Aug 16, 20240.22 Dividend
Aug 15, 202419.2019.3919.2019.3918.567,700
Aug 14, 202419.2519.2519.2019.2018.38500
Aug 13, 202419.5019.5119.3019.3018.472,200
Aug 12, 202419.7519.7519.5219.5218.682,300
Aug 09, 202419.7519.8519.7519.8519.00700
Aug 08, 202419.8019.8019.8019.8018.95400
Aug 07, 202419.8819.8819.6619.8819.032,900
Aug 06, 202419.7019.8019.6119.6318.795,100
Aug 05, 202419.9019.9019.7119.7118.86500
Aug 02, 202420.0120.0120.0120.0119.15100
Aug 01, 202420.2920.2920.2920.2919.42100
Jul 31, 202420.0520.5520.0320.5519.671,700
Jul 30, 202420.0520.0520.0020.0019.142,300
Jul 29, 202420.1020.1020.0020.0419.18800
Jul 26, 202419.8020.0919.8020.0919.234,100
Jul 25, 202419.7519.9319.7019.8018.953,200
Jul 24, 202420.0520.1819.7019.8018.956,400
Jul 23, 202420.4021.9020.0620.0619.2024,200
Jul 22, 202419.9520.4019.7720.4019.5216,500
Jul 19, 202420.0020.1519.8520.0019.1433,500
Jul 18, 202420.0020.0019.3219.4518.6290,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.