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

Optimum Yield Diversified Commodity Strategy (NQ: PDBC )

14.29 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Jan 31, 2020 8.328 8.392 8.295 8.323 7,296,345 -0.09(-1.11%)
Jan 30, 2020 8.372 8.416 8.328 8.416 1,038,222 -0.07(-0.78%)
Jan 29, 2020 8.510 8.521 8.460 8.482 891,915 -0.03(-0.39%)
Jan 28, 2020 8.482 8.542 8.449 8.515 640,478 +0.04(+0.52%)
Jan 27, 2020 8.466 8.504 8.429 8.471 1,708,602 -0.16(-1.85%)
Jan 24, 2020 8.675 8.675 8.592 8.631 1,563,398 -0.13(-1.44%)
Jan 23, 2020 8.719 8.763 8.695 8.757 1,072,467 -0.07(-0.75%)
Jan 22, 2020 8.900 8.916 8.804 8.823 1,285,244 -0.13(-1.41%)
Jan 21, 2020 8.955 8.983 8.933 8.950 1,759,850 -0.05(-0.55%)
Jan 17, 2020 8.961 8.999 8.950 8.999 803,332 +0.03(+0.37%)
Jan 16, 2020 8.966 8.999 8.955 8.966 1,072,375 -0.02(-0.18%)
Jan 15, 2020 8.999 9.016 8.944 8.983 6,193,665 -0.04(-0.43%)
Jan 14, 2020 9.016 9.038 9.005 9.021 884,305 +0.03(+0.31%)
Jan 13, 2020 9.021 9.021 8.964 8.994 2,189,819 -0.06(-0.61%)
Jan 10, 2020 9.032 9.070 9.021 9.049 14,317,459 +0.00(+0.00%)
Jan 09, 2020 9.038 9.060 8.989 9.049 5,432,470 -0.05(-0.54%)
Jan 08, 2020 9.225 9.225 9.001 9.098 1,678,412 -0.13(-1.37%)
Jan 07, 2020 9.214 9.241 9.196 9.225 3,132,680 -0.02(-0.18%)
Jan 06, 2020 9.296 9.302 9.225 9.241 2,924,519 +0.01(+0.12%)
Jan 03, 2020 9.247 9.263 9.192 9.230 1,381,971 +0.08(+0.84%)
Jan 02, 2020 9.115 9.170 9.087 9.153 7,280,073 +0.04(+0.48%)
Dec 31, 2019 9.087 9.159 9.082 9.109 3,237,326 -0.05(-0.54%)
Dec 30, 2019 9.203 9.219 9.115 9.159 951,513 -0.01(-0.12%)
Dec 27, 2019 9.142 9.181 9.142 9.170 922,223 +0.03(+0.30%)
Dec 26, 2019 9.115 9.159 9.115 9.142 912,499 +0.05(+0.54%)
Dec 24, 2019 9.054 9.098 9.054 9.093 818,784 +0.06(+0.61%)
Dec 23, 2019 9.038 9.054 9.005 9.038 1,300,733 +0.01(+0.07%)
Dec 20, 2019 9.031 9.064 9.018 9.031 932,482 -0.01(-0.12%)
Dec 19, 2019 9.026 9.069 9.026 9.042 946,280 +0.02(+0.24%)
Dec 18, 2019 8.966 9.029 8.966 9.020 2,626,298 +0.01(+0.06%)
Dec 17, 2019 8.972 9.015 8.970 9.015 670,784 +0.05(+0.61%)
Dec 16, 2019 8.950 8.977 8.950 8.961 1,042,354 +0.07(+0.79%)
Dec 13, 2019 8.852 8.955 8.850 8.890 1,010,097 +0.05(+0.55%)
Dec 12, 2019 8.782 8.863 8.782 8.841 2,393,787 +0.06(+0.68%)
Dec 11, 2019 8.809 8.814 8.723 8.782 1,306,337 -0.04(-0.43%)
Dec 10, 2019 8.782 8.836 8.782 8.820 1,233,605 +0.04(+0.43%)
Dec 09, 2019 8.760 8.804 8.760 8.782 863,260 -0.01(-0.12%)
Dec 06, 2019 8.722 8.814 8.722 8.793 1,740,892 +0.05(+0.62%)
Dec 05, 2019 8.728 8.766 8.711 8.738 1,430,065 +0.03(+0.31%)
Dec 04, 2019 8.700 8.738 8.684 8.711 1,785,461 +0.11(+1.26%)
Dec 03, 2019 8.576 8.630 8.565 8.603 9,503,982 +0.01(+0.13%)
Dec 02, 2019 8.646 8.657 8.587 8.592 1,393,755 -0.02(-0.25%)
Nov 29, 2019 8.700 8.700 8.597 8.614 668,113 -0.17(-1.91%)
Nov 27, 2019 8.793 8.807 8.738 8.782 916,443 -0.03(-0.37%)
Nov 26, 2019 8.776 8.814 8.760 8.814 868,942 +0.05(+0.62%)
Nov 25, 2019 8.728 8.771 8.717 8.760 689,963 -0.01(-0.06%)
Nov 22, 2019 8.771 8.798 8.725 8.766 987,605 -0.01(-0.06%)
Nov 21, 2019 8.722 8.787 8.719 8.771 710,338 +0.07(+0.81%)
Nov 20, 2019 8.603 8.722 8.603 8.700 1,051,294 +0.11(+1.26%)
Nov 19, 2019 8.625 8.641 8.584 8.592 617,059 -0.08(-0.88%)
Nov 18, 2019 8.722 8.722 8.657 8.668 707,669 -0.09(-1.05%)
Nov 15, 2019 8.711 8.798 8.711 8.760 596,213 +0.04(+0.44%)
Nov 14, 2019 8.766 8.772 8.710 8.722 933,695 -0.03(-0.37%)
Nov 13, 2019 8.690 8.755 8.690 8.755 762,508 +0.02(+0.19%)
Nov 12, 2019 8.728 8.749 8.695 8.738 1,432,780 +0.02(+0.19%)
Nov 11, 2019 8.700 8.766 8.695 8.722 1,143,147 -0.05(-0.56%)
Nov 08, 2019 8.657 8.771 8.635 8.771 2,700,476 +0.02(+0.25%)
Nov 07, 2019 8.782 8.798 8.735 8.749 2,020,269 -0.01(-0.12%)
Nov 06, 2019 8.831 8.863 8.738 8.760 910,765 -0.09(-1.04%)
Nov 05, 2019 8.841 8.869 8.831 8.852 1,428,927 +0.02(+0.25%)
Nov 04, 2019 8.869 8.871 8.814 8.831 931,102 +0.05(+0.62%)
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.