Advertisement

U.S. markets closed

S&P Futures
5,988.25
-18.25(-0.30%)
Dow Futures
44,725.00
-101.00(-0.23%)
Nasdaq Futures
20,804.75
-75.50(-0.36%)
Russell 2000 Futures
2,429.90
-21.10(-0.86%)
Crude Oil
68.67
-0.27(-0.39%)
Gold
2,626.40
+7.90(+0.30%)

Pearl Diver Credit Company Inc. (PDCC)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 25, 2024	20.50	20.50	20.28	20.28	20.28	819
Nov 22, 2024	20.65	20.65	20.45	20.45	20.45	1,700
Nov 21, 2024	20.75	20.75	20.75	20.75	20.75	-
Nov 20, 2024	20.59	20.77	20.59	20.75	20.75	1,500
Nov 19, 2024	20.59	20.59	20.59	20.59	20.59	500
Nov 18, 2024	20.53	20.60	20.53	20.59	20.59	1,000
Nov 15, 2024	20.70	20.70	20.70	20.70	20.70	-
Nov 15, 2024	0.22 Dividend
Nov 14, 2024	20.70	20.70	20.70	20.70	20.48	200
Nov 13, 2024	20.46	20.52	20.46	20.52	20.31	400
Nov 12, 2024	20.57	20.62	20.32	20.40	20.18	6,600
Nov 11, 2024	20.45	20.60	20.45	20.57	20.35	2,700
Nov 08, 2024	20.00	20.59	20.00	20.34	20.13	4,700
Nov 07, 2024	19.99	19.99	19.85	19.98	19.76	1,100
Nov 06, 2024	20.01	20.10	19.85	19.86	19.65	9,600
Nov 05, 2024	19.98	20.10	19.98	20.08	19.87	2,300
Nov 04, 2024	19.85	19.90	19.75	19.90	19.69	1,900
Nov 01, 2024	19.85	19.85	19.81	19.81	19.60	300
Oct 31, 2024	19.99	19.99	19.90	19.90	19.69	500
Oct 30, 2024	20.00	20.00	19.81	19.81	19.60	600
Oct 29, 2024	20.00	20.00	20.00	20.00	19.79	-
Oct 28, 2024	20.22	20.22	20.00	20.00	19.79	1,500
Oct 25, 2024	20.27	20.35	20.23	20.23	20.01	3,200
Oct 24, 2024	20.25	20.25	20.25	20.25	20.04	200
Oct 23, 2024	20.22	20.22	20.22	20.22	20.01	-
Oct 22, 2024	20.63	20.63	20.22	20.22	20.01	1,300
Oct 21, 2024	20.69	20.69	20.61	20.61	20.39	600
Oct 18, 2024	20.59	20.80	20.50	20.68	20.46	1,800
Oct 17, 2024	20.55	20.55	20.55	20.55	20.33	1,300
Oct 16, 2024	20.80	20.83	20.75	20.75	20.53	700
Oct 16, 2024	0.22 Dividend
Oct 15, 2024	20.90	20.97	20.90	20.97	20.53	5,500
Oct 14, 2024	20.79	20.79	20.79	20.79	20.35	600
Oct 11, 2024	20.95	20.95	20.86	20.86	20.42	500
Oct 10, 2024	20.90	20.97	20.70	20.94	20.50	3,800
Oct 09, 2024	20.50	20.97	20.50	20.88	20.44	6,500
Oct 08, 2024	20.44	20.44	20.44	20.44	20.01	300
Oct 07, 2024	20.48	20.48	20.48	20.48	20.04	200
Oct 04, 2024	20.25	20.60	20.25	20.60	20.17	1,500
Oct 03, 2024	20.10	20.35	20.05	20.10	19.68	2,000
Oct 02, 2024	20.01	20.06	20.01	20.01	19.59	700
Oct 01, 2024	20.06	20.06	20.06	20.06	19.63	300
Sep 30, 2024	20.07	20.07	20.01	20.01	19.59	1,300
Sep 27, 2024	20.11	20.11	20.11	20.11	19.69	-
Sep 26, 2024	20.11	20.11	20.11	20.11	19.69	300
Sep 25, 2024	20.00	20.20	20.00	20.20	19.78	700
Sep 24, 2024	19.80	20.01	19.70	20.01	19.59	3,800
Sep 23, 2024	20.39	20.39	19.81	19.81	19.39	2,000
Sep 20, 2024	20.55	20.65	20.55	20.55	20.12	1,900
Sep 19, 2024	19.86	20.55	19.86	20.55	20.12	4,300
Sep 18, 2024	20.00	20.00	19.98	19.98	19.56	300
Sep 17, 2024	19.60	20.96	19.60	20.00	19.58	7,300
Sep 16, 2024	19.52	19.52	19.51	19.51	19.10	400
Sep 16, 2024	0.22 Dividend
Sep 13, 2024	19.77	19.77	19.70	19.75	19.11	5,400
Sep 12, 2024	19.95	19.95	19.72	19.72	19.09	1,100
Sep 11, 2024	19.27	20.18	19.25	20.17	19.53	10,800
Sep 10, 2024	19.25	19.28	19.25	19.28	18.66	500
Sep 09, 2024	19.15	19.15	19.15	19.15	18.54	200
Sep 06, 2024	19.20	19.25	19.20	19.25	18.64	1,200
Sep 05, 2024	19.15	19.25	19.15	19.25	18.64	1,200
Sep 04, 2024	18.97	18.97	18.90	18.96	18.35	1,800
Sep 03, 2024	19.30	19.30	18.81	18.90	18.29	3,500
Aug 30, 2024	19.30	19.35	19.15	19.21	18.60	3,500
Aug 29, 2024	19.50	19.58	19.32	19.32	18.70	3,100
Aug 28, 2024	19.50	19.50	19.10	19.50	18.88	1,600
Aug 27, 2024	19.80	19.85	18.90	19.60	18.97	3,400
Aug 26, 2024	20.25	20.25	19.76	19.76	19.13	6,900
Aug 23, 2024	20.30	20.40	20.30	20.40	19.75	300
Aug 22, 2024	20.29	20.30	20.29	20.30	19.65	500
Aug 21, 2024	20.35	20.35	20.35	20.35	19.70	500
Aug 20, 2024	19.23	20.97	19.23	20.63	19.97	3,700
Aug 19, 2024	19.25	19.25	19.25	19.25	18.64	100
Aug 16, 2024	19.15	19.15	19.15	19.15	18.54	200
Aug 16, 2024	0.22 Dividend
Aug 15, 2024	19.20	19.39	19.20	19.39	18.56	7,700
Aug 14, 2024	19.25	19.25	19.20	19.20	18.38	500
Aug 13, 2024	19.50	19.51	19.30	19.30	18.47	2,200
Aug 12, 2024	19.75	19.75	19.52	19.52	18.68	2,300
Aug 09, 2024	19.75	19.85	19.75	19.85	19.00	700
Aug 08, 2024	19.80	19.80	19.80	19.80	18.95	400
Aug 07, 2024	19.88	19.88	19.66	19.88	19.03	2,900
Aug 06, 2024	19.70	19.80	19.61	19.63	18.79	5,100
Aug 05, 2024	19.90	19.90	19.71	19.71	18.86	500
Aug 02, 2024	20.01	20.01	20.01	20.01	19.15	100
Aug 01, 2024	20.29	20.29	20.29	20.29	19.42	100
Jul 31, 2024	20.05	20.55	20.03	20.55	19.67	1,700
Jul 30, 2024	20.05	20.05	20.00	20.00	19.14	2,300
Jul 29, 2024	20.10	20.10	20.00	20.04	19.18	800
Jul 26, 2024	19.80	20.09	19.80	20.09	19.23	4,100
Jul 25, 2024	19.75	19.93	19.70	19.80	18.95	3,200
Jul 24, 2024	20.05	20.18	19.70	19.80	18.95	6,400
Jul 23, 2024	20.40	21.90	20.06	20.06	19.20	24,200
Jul 22, 2024	19.95	20.40	19.77	20.40	19.52	16,500
Jul 19, 2024	20.00	20.15	19.85	20.00	19.14	33,500
Jul 18, 2024	20.00	20.00	19.32	19.45	18.62	90,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

S&P Futures5,988.25-18.25(-0.30%)

Dow Futures44,725.00-101.00(-0.23%)

Nasdaq Futures20,804.75-75.50(-0.36%)

Russell 2000 Futures2,429.90-21.10(-0.86%)

Crude Oil68.67-0.27(-0.39%)

Gold2,626.40+7.90(+0.30%)

Pearl Diver Credit Company Inc. (PDCC)

S&P Futures
5,988.25
-18.25(-0.30%)

Dow Futures
44,725.00
-101.00(-0.23%)

Nasdaq Futures
20,804.75
-75.50(-0.36%)

Russell 2000 Futures
2,429.90
-21.10(-0.86%)

Crude Oil
68.67
-0.27(-0.39%)

Gold
2,626.40
+7.90(+0.30%)