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

Optimum Yield Diversified Commodity Strategy (NQ: PDBC )

13.41 +0.01 (+0.07%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Sep 30, 2019 8.489 8.538 8.447 8.473 706,300 -0.10(-1.14%)
Sep 27, 2019 8.517 8.587 8.506 8.571 820,524 -0.02(-0.19%)
Sep 26, 2019 8.565 8.603 8.522 8.587 420,320 -0.01(-0.06%)
Sep 25, 2019 8.555 8.598 8.538 8.593 669,323 -0.03(-0.38%)
Sep 24, 2019 8.701 8.723 8.622 8.625 714,123 -0.11(-1.24%)
Sep 23, 2019 8.706 8.750 8.701 8.734 1,423,917 +0.03(+0.37%)
Sep 20, 2019 8.717 8.739 8.668 8.701 569,076 -0.02(-0.25%)
Sep 19, 2019 8.712 8.744 8.696 8.723 484,352 +0.05(+0.63%)
Sep 18, 2019 8.685 8.720 8.641 8.668 5,731,898 -0.04(-0.44%)
Sep 17, 2019 8.880 8.902 8.679 8.706 1,567,561 -0.18(-2.01%)
Sep 16, 2019 8.810 8.972 8.810 8.885 3,393,132 +0.37(+4.33%)
Sep 13, 2019 8.549 8.549 8.506 8.517 3,522,117 +0.00(+0.00%)
Sep 12, 2019 8.430 8.527 8.430 8.517 728,943 -0.03(-0.38%)
Sep 11, 2019 8.641 8.652 8.511 8.549 1,365,553 -0.07(-0.76%)
Sep 10, 2019 8.603 8.668 8.598 8.614 644,820 +0.03(+0.32%)
Sep 09, 2019 8.549 8.612 8.549 8.587 1,031,357 +0.08(+0.96%)
Sep 06, 2019 8.430 8.546 8.424 8.506 10,162,080 +0.00(+0.00%)
Sep 05, 2019 8.538 8.587 8.489 8.506 1,953,547 -0.01(-0.13%)
Sep 04, 2019 8.419 8.538 8.419 8.517 1,575,709 +0.20(+2.41%)
Sep 03, 2019 8.272 8.332 8.262 8.316 814,002 -0.06(-0.71%)
Aug 30, 2019 8.473 8.479 8.354 8.376 1,663,723 -0.12(-1.47%)
Aug 29, 2019 8.484 8.514 8.457 8.500 1,738,140 +0.01(+0.13%)
Aug 28, 2019 8.457 8.506 8.449 8.489 2,185,976 +0.09(+1.10%)
Aug 27, 2019 8.359 8.403 8.343 8.397 1,168,739 +0.06(+0.72%)
Aug 26, 2019 8.414 8.430 8.322 8.338 1,451,211 -0.01(-0.06%)
Aug 23, 2019 8.338 8.408 8.310 8.343 750,288 -0.07(-0.77%)
Aug 22, 2019 8.451 8.463 8.397 8.408 724,519 -0.04(-0.45%)
Aug 21, 2019 8.489 8.504 8.437 8.446 987,044 +0.03(+0.39%)
Aug 20, 2019 8.414 8.436 8.359 8.414 1,278,882 +0.00(+0.00%)
Aug 19, 2019 8.403 8.423 8.378 8.414 706,923 +0.03(+0.39%)
Aug 16, 2019 8.370 8.408 8.365 8.381 2,682,605 +0.01(+0.13%)
Aug 15, 2019 8.376 8.414 8.348 8.370 1,399,500 -0.05(-0.64%)
Aug 14, 2019 8.457 8.473 8.370 8.424 1,864,714 -0.14(-1.65%)
Aug 13, 2019 8.348 8.587 8.310 8.565 1,405,322 +0.20(+2.33%)
Aug 12, 2019 8.462 8.462 8.370 8.370 1,063,371 -0.07(-0.87%)
Aug 09, 2019 8.451 8.489 8.441 8.443 1,287,473 +0.05(+0.61%)
Aug 08, 2019 8.327 8.403 8.316 8.392 7,581,607 +0.05(+0.65%)
Aug 07, 2019 8.359 8.359 8.256 8.338 11,962,823 -0.10(-1.22%)
Aug 06, 2019 8.517 8.517 8.424 8.441 5,528,009 -0.06(-0.70%)
Aug 05, 2019 8.495 8.538 8.473 8.500 2,274,735 -0.07(-0.82%)
Aug 02, 2019 8.620 8.647 8.563 8.571 2,639,099 +0.02(+0.19%)
Aug 01, 2019 8.734 8.734 8.489 8.555 4,658,863 -0.25(-2.83%)
Jul 31, 2019 8.864 8.879 8.795 8.804 1,900,341 -0.04(-0.49%)
Jul 30, 2019 8.793 8.858 8.793 8.847 1,323,621 +0.05(+0.55%)
Jul 29, 2019 8.782 8.804 8.753 8.799 1,560,152 +0.03(+0.37%)
Jul 26, 2019 8.761 8.782 8.741 8.766 614,425 +0.01(+0.12%)
Jul 25, 2019 8.799 8.826 8.750 8.755 691,218 -0.02(-0.19%)
Jul 24, 2019 8.826 8.884 8.742 8.772 1,501,753 -0.04(-0.46%)
Jul 23, 2019 8.777 8.820 8.725 8.812 2,688,292 +0.04(+0.46%)
Jul 22, 2019 8.750 8.788 8.744 8.772 1,871,268 -0.02(-0.19%)
Jul 19, 2019 8.734 8.793 8.710 8.788 973,900 +0.06(+0.68%)
Jul 18, 2019 8.793 8.793 8.652 8.728 35,808,540 -0.07(-0.80%)
Jul 17, 2019 8.918 8.923 8.799 8.799 37,133,804 -0.09(-0.98%)
Jul 16, 2019 8.967 9.018 8.818 8.885 788,546 -0.09(-0.97%)
Jul 15, 2019 9.081 9.081 8.972 8.972 902,361 -0.12(-1.37%)
Jul 12, 2019 9.075 9.108 9.059 9.097 2,225,979 +0.03(+0.36%)
Jul 11, 2019 9.075 9.086 9.032 9.064 1,094,145 +0.01(+0.06%)
Jul 10, 2019 8.972 9.075 8.972 9.059 1,057,505 +0.18(+2.08%)
Jul 09, 2019 8.837 8.875 8.804 8.875 431,532 +0.04(+0.49%)
Jul 08, 2019 8.875 8.905 8.822 8.831 498,953 -0.02(-0.25%)
Jul 05, 2019 8.826 8.864 8.818 8.853 599,493 +0.02(+0.25%)
Jul 03, 2019 8.804 8.840 8.777 8.831 472,294 +0.08(+0.93%)
Jul 02, 2019 8.858 8.874 8.725 8.750 871,988 -0.15(-1.71%)
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.