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

Optimum Yield Diversified Commodity Strategy (NQ: PDBC )

13.95 +0.04 (+0.29%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Nov 30, 2018 8.453 8.569 8.416 8.504 5,691,567 -0.03(-0.41%)
Nov 29, 2018 8.582 8.598 8.505 8.539 3,254,473 +0.05(+0.57%)
Nov 28, 2018 8.539 8.609 8.469 8.491 3,926,202 -0.04(-0.50%)
Nov 27, 2018 8.555 8.585 8.437 8.534 1,713,391 -0.04(-0.44%)
Nov 26, 2018 8.588 8.632 8.550 8.571 2,244,734 +0.04(+0.44%)
Nov 23, 2018 8.829 8.829 8.469 8.534 1,090,571 -0.26(-2.99%)
Nov 21, 2018 8.797 8.797 8.797 0 +0.08(+0.92%)
Nov 20, 2018 8.937 8.940 8.690 8.716 2,817,287 -0.31(-3.45%)
Nov 19, 2018 9.001 9.046 8.923 9.028 2,201,288 -0.02(-0.24%)
Nov 16, 2018 9.114 9.117 8.974 9.049 2,792,623 +0.06(+0.72%)
Nov 15, 2018 9.033 9.066 8.970 8.985 1,883,658 -0.02(-0.18%)
Nov 14, 2018 9.039 9.082 8.980 9.001 2,415,749 +0.09(+0.96%)
Nov 13, 2018 9.168 9.168 8.888 8.915 3,152,396 -0.27(-2.98%)
Nov 12, 2018 9.275 9.321 9.168 9.189 1,586,015 -0.02(-0.23%)
Nov 09, 2018 9.232 9.286 9.178 9.211 12,710,925 -0.11(-1.21%)
Nov 08, 2018 9.382 9.393 9.296 9.323 1,805,368 -0.07(-0.74%)
Nov 07, 2018 9.484 9.484 9.359 9.393 1,213,374 -0.01(-0.11%)
Nov 06, 2018 9.463 9.474 9.334 9.404 1,314,095 -0.03(-0.28%)
Nov 05, 2018 9.501 9.525 9.425 9.431 1,989,961 -0.01(-0.11%)
Nov 02, 2018 9.458 9.506 9.420 9.441 2,779,775 -0.02(-0.17%)
Nov 01, 2018 9.554 9.602 9.436 9.458 10,556,296 -0.07(-0.73%)
Oct 31, 2018 9.629 9.672 9.527 9.527 2,596,570 -0.13(-1.33%)
Oct 30, 2018 9.640 9.710 9.619 9.656 1,444,727 -0.05(-0.50%)
Oct 29, 2018 9.780 9.794 9.694 9.705 2,075,156 -0.11(-1.09%)
Oct 26, 2018 9.699 9.817 9.672 9.812 2,143,717 +0.09(+0.88%)
Oct 25, 2018 9.731 9.764 9.706 9.726 1,341,384 +0.03(+0.28%)
Oct 24, 2018 9.807 9.823 9.694 9.699 2,659,133 -0.06(-0.61%)
Oct 23, 2018 10.21 10.21 9.721 9.758 2,260,660 -0.22(-2.21%)
Oct 22, 2018 9.936 9.979 9.895 9.979 1,700,217 +0.01(+0.11%)
Oct 19, 2018 9.973 10.02 9.936 9.968 1,094,482 +0.05(+0.54%)
Oct 18, 2018 9.914 9.968 9.888 9.914 1,363,626 -0.11(-1.07%)
Oct 17, 2018 10.09 10.09 9.962 10.02 2,614,007 -0.09(-0.90%)
Oct 16, 2018 10.04 10.13 10.03 10.11 3,274,892 +0.05(+0.48%)
Oct 15, 2018 10.05 10.08 10.00 10.06 2,174,967 +0.02(+0.21%)
Oct 12, 2018 10.05 10.06 9.946 10.04 2,889,819 +0.08(+0.81%)
Oct 11, 2018 10.06 10.08 9.946 9.962 3,366,275 -0.16(-1.59%)
Oct 10, 2018 10.28 10.28 10.11 10.12 2,668,968 -0.18(-1.72%)
Oct 09, 2018 10.28 10.32 10.22 10.30 14,392,299 +0.05(+0.52%)
Oct 08, 2018 10.20 10.26 10.19 10.25 1,914,788 -0.03(-0.26%)
Oct 05, 2018 10.30 10.32 10.25 10.27 4,560,590 -0.02(-0.21%)
Oct 04, 2018 10.41 10.41 10.24 10.30 5,489,799 -0.12(-1.13%)
Oct 03, 2018 10.33 10.46 10.27 10.41 3,927,863 +0.10(+0.99%)
Oct 02, 2018 10.32 10.34 10.30 10.31 2,735,924 +0.04(+0.42%)
Oct 01, 2018 10.11 10.30 10.09 10.27 3,895,022 +0.19(+1.86%)
Sep 28, 2018 10.01 10.11 10.01 10.08 2,654,091 +0.11(+1.13%)
Sep 27, 2018 10.02 10.02 9.936 9.968 2,449,833 +0.03(+0.32%)
Sep 26, 2018 9.968 9.989 9.936 9.936 1,340,978 -0.05(-0.54%)
Sep 25, 2018 9.989 10.02 9.969 9.989 15,196,741 +0.04(+0.43%)
Sep 24, 2018 9.909 9.968 9.903 9.946 1,752,141 +0.13(+1.31%)
Sep 21, 2018 9.860 9.903 9.774 9.817 14,090,292 +0.03(+0.27%)
Sep 20, 2018 9.828 9.828 9.721 9.791 16,114,153 +0.00(+0.00%)
Sep 19, 2018 9.737 9.801 9.699 9.791 1,253,599 +0.06(+0.66%)
Sep 18, 2018 9.737 9.771 9.690 9.726 1,427,284 +0.08(+0.84%)
Sep 17, 2018 9.694 9.726 9.640 9.646 1,029,116 -0.02(-0.17%)
Sep 14, 2018 9.764 9.764 9.621 9.662 2,126,401 -0.05(-0.55%)
Sep 13, 2018 9.871 9.871 9.674 9.715 1,966,935 -0.10(-1.04%)
Sep 12, 2018 9.801 9.839 9.753 9.817 2,900,366 +0.08(+0.77%)
Sep 11, 2018 9.656 9.753 9.635 9.742 26,463,678 +0.10(+1.00%)
Sep 10, 2018 9.678 9.692 9.624 9.646 946,799 +0.02(+0.22%)
Sep 07, 2018 9.565 9.624 9.544 9.624 994,679 +0.03(+0.28%)
Sep 06, 2018 9.715 9.715 9.517 9.597 6,087,627 -0.06(-0.67%)
Sep 05, 2018 9.705 9.718 9.651 9.662 1,433,730 -0.03(-0.33%)
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.