Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optimum Yield Diversified Commodity Strategy (NQ: PDBC )

13.40 +0.23 (+1.78%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 9.630 9.673 9.528 9.528 2,596,447 -0.13(-1.33%)
Oct 30, 2018 9.641 9.710 9.619 9.657 1,444,659 -0.05(-0.50%)
Oct 29, 2018 9.780 9.795 9.694 9.705 2,075,058 -0.11(-1.09%)
Oct 26, 2018 9.700 9.818 9.673 9.813 2,143,616 +0.09(+0.88%)
Oct 25, 2018 9.732 9.764 9.707 9.727 1,341,321 +0.03(+0.28%)
Oct 24, 2018 9.807 9.823 9.694 9.700 2,659,007 -0.06(-0.61%)
Oct 23, 2018 10.22 10.22 9.721 9.759 2,260,553 -0.22(-2.21%)
Oct 22, 2018 9.936 9.979 9.896 9.979 1,700,137 +0.01(+0.11%)
Oct 19, 2018 9.974 10.02 9.936 9.968 1,094,430 +0.05(+0.54%)
Oct 18, 2018 9.915 9.968 9.889 9.915 1,363,561 -0.11(-1.07%)
Oct 17, 2018 10.09 10.09 9.963 10.02 2,613,884 -0.09(-0.90%)
Oct 16, 2018 10.04 10.13 10.03 10.11 3,274,737 +0.05(+0.48%)
Oct 15, 2018 10.05 10.08 10.00 10.06 2,174,864 +0.02(+0.21%)
Oct 12, 2018 10.05 10.06 9.947 10.04 2,889,683 +0.08(+0.81%)
Oct 11, 2018 10.06 10.08 9.947 9.963 3,366,115 -0.16(-1.59%)
Oct 10, 2018 10.28 10.28 10.11 10.12 2,668,842 -0.18(-1.72%)
Oct 09, 2018 10.29 10.32 10.22 10.30 14,391,617 +0.05(+0.53%)
Oct 08, 2018 10.20 10.26 10.19 10.25 1,914,698 -0.03(-0.26%)
Oct 05, 2018 10.30 10.32 10.25 10.27 4,560,374 -0.02(-0.21%)
Oct 04, 2018 10.41 10.41 10.24 10.30 5,489,539 -0.12(-1.13%)
Oct 03, 2018 10.33 10.46 10.27 10.41 3,927,676 +0.10(+0.99%)
Oct 02, 2018 10.32 10.34 10.30 10.31 2,735,794 +0.04(+0.42%)
Oct 01, 2018 10.11 10.30 10.09 10.27 3,894,838 +0.19(+1.86%)
Sep 28, 2018 10.01 10.11 10.01 10.08 2,653,965 +0.11(+1.13%)
Sep 27, 2018 10.02 10.02 9.936 9.968 2,449,717 +0.03(+0.32%)
Sep 26, 2018 9.968 9.990 9.936 9.936 1,340,915 -0.05(-0.54%)
Sep 25, 2018 9.990 10.02 9.969 9.990 15,196,021 +0.04(+0.43%)
Sep 24, 2018 9.909 9.968 9.904 9.947 1,752,058 +0.13(+1.31%)
Sep 21, 2018 9.861 9.904 9.775 9.818 14,089,625 +0.03(+0.27%)
Sep 20, 2018 9.829 9.829 9.721 9.791 16,113,390 +0.00(+0.00%)
Sep 19, 2018 9.737 9.802 9.700 9.791 1,253,539 +0.06(+0.66%)
Sep 18, 2018 9.737 9.771 9.690 9.727 1,427,216 +0.08(+0.84%)
Sep 17, 2018 9.694 9.727 9.641 9.646 1,029,067 -0.02(-0.17%)
Sep 14, 2018 9.764 9.764 9.622 9.662 2,126,300 -0.05(-0.55%)
Sep 13, 2018 9.872 9.872 9.675 9.716 1,966,842 -0.10(-1.04%)
Sep 12, 2018 9.802 9.839 9.753 9.818 2,900,228 +0.08(+0.77%)
Sep 11, 2018 9.657 9.753 9.635 9.743 26,462,424 +0.10(+1.00%)
Sep 10, 2018 9.678 9.693 9.625 9.646 946,754 +0.02(+0.22%)
Sep 07, 2018 9.565 9.625 9.544 9.625 994,631 +0.03(+0.28%)
Sep 06, 2018 9.716 9.716 9.517 9.598 6,087,338 -0.06(-0.67%)
Sep 05, 2018 9.705 9.719 9.651 9.662 1,433,662 -0.03(-0.33%)
Sep 04, 2018 9.759 9.779 9.680 9.694 1,070,605 -0.06(-0.61%)
Aug 31, 2018 9.753 9.753 9.753 0 +0.02(+0.22%)
Aug 30, 2018 9.807 9.818 9.721 9.732 946,736 -0.02(-0.17%)
Aug 29, 2018 9.700 9.762 9.664 9.748 1,075,585 +0.10(+1.06%)
Aug 28, 2018 9.727 9.727 9.635 9.646 826,585 -0.04(-0.39%)
Aug 27, 2018 9.684 9.694 9.657 9.684 546,611 +0.03(+0.33%)
Aug 24, 2018 9.684 9.716 9.635 9.651 2,505,012 +0.07(+0.73%)
Aug 23, 2018 9.560 9.590 9.540 9.582 1,138,276 -0.02(-0.17%)
Aug 22, 2018 9.555 9.619 9.506 9.598 2,859,116 +0.13(+1.42%)
Aug 21, 2018 9.496 9.501 9.453 9.463 629,867 +0.02(+0.17%)
Aug 20, 2018 9.437 9.458 9.404 9.447 1,451,157 +0.02(+0.23%)
Aug 17, 2018 9.463 9.463 9.372 9.426 2,075,842 +0.04(+0.40%)
Aug 16, 2018 9.367 9.404 9.351 9.388 1,492,660 +0.09(+0.92%)
Aug 15, 2018 9.420 9.420 9.281 9.302 1,820,617 -0.22(-2.31%)
Aug 14, 2018 9.598 9.598 9.490 9.522 2,088,132 +0.03(+0.28%)
Aug 13, 2018 9.517 9.533 9.388 9.496 2,892,537 -0.06(-0.62%)
Aug 10, 2018 9.571 9.630 9.549 9.555 772,506 -0.01(-0.06%)
Aug 09, 2018 9.619 9.633 9.555 9.560 1,644,382 -0.02(-0.22%)
Aug 08, 2018 9.705 9.705 9.555 9.582 1,014,057 -0.13(-1.38%)
Aug 07, 2018 9.727 9.743 9.694 9.716 5,235,234 +0.08(+0.84%)
Aug 06, 2018 9.668 9.700 9.630 9.635 872,373 +0.01(+0.11%)
Aug 03, 2018 9.614 9.651 9.582 9.625 2,801,987 +0.04(+0.45%)
Aug 02, 2018 9.501 9.630 9.496 9.582 1,599,102 +0.05(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.