Advertisement
U.S. Markets closed
S&P Futures
5,841.25 +3.50 (+0.06%) Dow Futures
42,659.00 -79.00 (-0.18%) Nasdaq Futures
20,283.75 +63.25 (+0.31%) Russell 2000 Futures
2,224.40 -2.30 (-0.10%) Crude Oil
71.20 +0.43 (+0.61%) Gold
2,731.30 +1.90 (+0.07%)
Pearl Diver Credit Company Inc. (PDCC)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 02:36PM EDT
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 20.63 | 20.63 | 20.22 | 20.22 | 20.22 | 1,300 |
| Oct 21, 2024 | 20.69 | 20.69 | 20.61 | 20.61 | 20.61 | 600 |
| Oct 18, 2024 | 20.59 | 20.80 | 20.50 | 20.68 | 20.68 | 1,800 |
| Oct 17, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 1,300 |
| Oct 16, 2024 | 20.80 | 20.83 | 20.75 | 20.75 | 20.75 | 700 |
| Oct 15, 2024 | 20.90 | 20.97 | 20.90 | 20.97 | 20.97 | 5,500 |
| Oct 14, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 600 |
| Oct 11, 2024 | 20.95 | 20.95 | 20.86 | 20.86 | 20.86 | 500 |
| Oct 10, 2024 | 20.90 | 20.97 | 20.70 | 20.94 | 20.94 | 3,800 |
| Oct 09, 2024 | 20.50 | 20.97 | 20.50 | 20.88 | 20.88 | 6,500 |
| Oct 08, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 300 |
| Oct 07, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 200 |
| Oct 04, 2024 | 20.25 | 20.60 | 20.25 | 20.60 | 20.60 | 1,500 |
| Oct 03, 2024 | 20.10 | 20.35 | 20.05 | 20.10 | 20.10 | 2,000 |
| Oct 02, 2024 | 20.01 | 20.06 | 20.01 | 20.01 | 20.01 | 700 |
| Oct 01, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 300 |
| Sep 30, 2024 | 20.07 | 20.07 | 20.01 | 20.01 | 20.01 | 1,300 |
| Sep 27, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| Sep 26, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 300 |
| Sep 25, 2024 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 700 |
| Sep 24, 2024 | 19.80 | 20.01 | 19.70 | 20.01 | 20.01 | 3,800 |
| Sep 23, 2024 | 20.39 | 20.39 | 19.81 | 19.81 | 19.81 | 2,000 |
| Sep 20, 2024 | 20.55 | 20.65 | 20.55 | 20.55 | 20.55 | 1,900 |
| Sep 19, 2024 | 19.86 | 20.55 | 19.86 | 20.55 | 20.55 | 4,300 |
| Sep 18, 2024 | 20.00 | 20.00 | 19.98 | 19.98 | 19.98 | 300 |
| Sep 17, 2024 | 19.60 | 20.96 | 19.60 | 20.00 | 20.00 | 7,300 |
| Sep 16, 2024 | 19.52 | 19.52 | 19.51 | 19.51 | 19.51 | 400 |
| Sep 13, 2024 | 19.77 | 19.77 | 19.70 | 19.75 | 19.75 | 5,400 |
| Sep 12, 2024 | 19.95 | 19.95 | 19.72 | 19.72 | 19.72 | 1,100 |
| Sep 11, 2024 | 19.27 | 20.18 | 19.25 | 20.17 | 20.17 | 10,800 |
| Sep 10, 2024 | 19.25 | 19.28 | 19.25 | 19.28 | 19.28 | 500 |
| Sep 09, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 200 |
| Sep 06, 2024 | 19.20 | 19.25 | 19.20 | 19.25 | 19.25 | 1,200 |
| Sep 05, 2024 | 19.15 | 19.25 | 19.15 | 19.25 | 19.25 | 1,200 |
| Sep 04, 2024 | 18.97 | 18.97 | 18.90 | 18.96 | 18.96 | 1,800 |
| Sep 03, 2024 | 19.30 | 19.30 | 18.81 | 18.90 | 18.90 | 3,500 |
| Aug 30, 2024 | 19.30 | 19.35 | 19.15 | 19.21 | 19.21 | 3,500 |
| Aug 29, 2024 | 19.50 | 19.58 | 19.32 | 19.32 | 19.32 | 3,100 |
| Aug 28, 2024 | 19.50 | 19.50 | 19.10 | 19.50 | 19.50 | 1,600 |
| Aug 27, 2024 | 19.80 | 19.85 | 18.90 | 19.60 | 19.60 | 3,400 |
| Aug 26, 2024 | 20.25 | 20.25 | 19.76 | 19.76 | 19.76 | 6,900 |
| Aug 23, 2024 | 20.30 | 20.40 | 20.30 | 20.40 | 20.40 | 300 |
| Aug 22, 2024 | 20.29 | 20.30 | 20.29 | 20.30 | 20.30 | 500 |
| Aug 21, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 500 |
| Aug 20, 2024 | 19.23 | 20.97 | 19.23 | 20.63 | 20.63 | 3,700 |
| Aug 19, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 100 |
| Aug 16, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 200 |
| Aug 15, 2024 | 19.20 | 19.39 | 19.20 | 19.39 | 19.39 | 7,700 |
| Aug 14, 2024 | 19.25 | 19.25 | 19.20 | 19.20 | 19.20 | 500 |
| Aug 13, 2024 | 19.50 | 19.51 | 19.30 | 19.30 | 19.30 | 2,200 |
| Aug 12, 2024 | 19.75 | 19.75 | 19.52 | 19.52 | 19.52 | 2,300 |
| Aug 09, 2024 | 19.75 | 19.85 | 19.75 | 19.85 | 19.85 | 700 |
| Aug 08, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 400 |
| Aug 07, 2024 | 19.88 | 19.88 | 19.66 | 19.88 | 19.88 | 2,900 |
| Aug 06, 2024 | 19.70 | 19.80 | 19.61 | 19.63 | 19.63 | 5,100 |
| Aug 05, 2024 | 19.90 | 19.90 | 19.71 | 19.71 | 19.71 | 500 |
| Aug 02, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 100 |
| Aug 01, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 100 |
| Jul 31, 2024 | 20.05 | 20.55 | 20.03 | 20.55 | 20.55 | 1,700 |
| Jul 30, 2024 | 20.05 | 20.05 | 20.00 | 20.00 | 20.00 | 2,300 |
| Jul 29, 2024 | 20.10 | 20.10 | 20.00 | 20.04 | 20.04 | 800 |
| Jul 26, 2024 | 19.80 | 20.09 | 19.80 | 20.09 | 20.09 | 4,100 |
| Jul 25, 2024 | 19.75 | 19.93 | 19.70 | 19.80 | 19.80 | 3,200 |
| Jul 24, 2024 | 20.05 | 20.18 | 19.70 | 19.80 | 19.80 | 6,400 |
| Jul 23, 2024 | 20.40 | 21.90 | 20.06 | 20.06 | 20.06 | 24,200 |
| Jul 22, 2024 | 19.95 | 20.40 | 19.77 | 20.40 | 20.40 | 16,500 |
| Jul 19, 2024 | 20.00 | 20.15 | 19.85 | 20.00 | 20.00 | 33,500 |
| Jul 18, 2024 | 20.00 | 20.00 | 19.32 | 19.45 | 19.45 | 90,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.