Skip to main content

Optimum Yield Diversified Commodity Strategy (NQ: PDBC )

13.17 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 8.159 8.186 8.088 8.175 5,183,076 +0.05(+0.60%)
Dec 28, 2018 8.164 8.175 8.093 8.126 3,174,256 -0.08(-0.99%)
Dec 27, 2018 8.142 8.221 8.115 8.207 3,735,204 -0.08(-0.98%)
Dec 26, 2018 8.066 8.289 8.050 8.289 2,488,040 +0.16(+1.93%)
Dec 24, 2018 8.148 8.191 8.104 8.131 2,292,897 -0.05(-0.66%)
Dec 21, 2018 8.207 8.244 8.164 8.185 4,205,494 -0.10(-1.23%)
Dec 20, 2018 8.330 8.379 8.260 8.287 6,107,175 -0.08(-0.90%)
Dec 19, 2018 8.368 8.451 8.330 8.362 2,819,550 +0.04(+0.52%)
Dec 18, 2018 8.491 8.502 8.293 8.319 4,375,278 -0.18(-2.09%)
Dec 17, 2018 8.609 8.645 8.491 8.497 7,444,692 -0.10(-1.12%)
Dec 14, 2018 8.722 8.722 8.583 8.593 2,772,196 -0.13(-1.48%)
Dec 13, 2018 8.669 8.744 8.583 8.722 3,381,532 +0.11(+1.25%)
Dec 12, 2018 8.701 8.711 8.606 8.615 2,463,609 -0.03(-0.37%)
Dec 11, 2018 8.663 8.701 8.618 8.647 4,733,250 +0.06(+0.75%)
Dec 10, 2018 8.658 8.702 8.572 8.583 4,684,461 -0.15(-1.72%)
Dec 07, 2018 8.701 8.862 8.701 8.733 3,378,620 +0.11(+1.25%)
Dec 06, 2018 8.502 8.636 8.502 8.626 4,240,269 -0.08(-0.86%)
Dec 04, 2018 8.749 8.787 8.701 8.701 2,435,377 +0.00(+0.00%)
Dec 03, 2018 8.706 8.717 8.636 8.701 6,900,713 +0.20(+2.31%)
Nov 30, 2018 8.454 8.570 8.416 8.505 5,691,297 -0.03(-0.41%)
Nov 29, 2018 8.583 8.599 8.505 8.540 3,254,319 +0.05(+0.57%)
Nov 28, 2018 8.540 8.609 8.470 8.491 3,926,016 -0.04(-0.50%)
Nov 27, 2018 8.556 8.586 8.438 8.534 1,713,310 -0.04(-0.44%)
Nov 26, 2018 8.588 8.632 8.550 8.572 2,244,628 +0.04(+0.44%)
Nov 23, 2018 8.830 8.830 8.470 8.534 1,090,520 -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 8.717 2,817,154 -0.31(-3.45%)
Nov 19, 2018 9.002 9.046 8.924 9.028 2,201,184 -0.02(-0.24%)
Nov 16, 2018 9.114 9.117 8.975 9.050 2,792,491 +0.06(+0.72%)
Nov 15, 2018 9.034 9.066 8.970 8.985 1,883,568 -0.02(-0.18%)
Nov 14, 2018 9.039 9.082 8.980 9.002 2,415,635 +0.09(+0.96%)
Nov 13, 2018 9.168 9.168 8.889 8.916 3,152,247 -0.27(-2.98%)
Nov 12, 2018 9.275 9.322 9.168 9.189 1,585,940 -0.02(-0.23%)
Nov 09, 2018 9.232 9.286 9.179 9.211 12,710,322 -0.11(-1.21%)
Nov 08, 2018 9.383 9.394 9.297 9.324 1,805,282 -0.07(-0.74%)
Nov 07, 2018 9.485 9.485 9.359 9.394 1,213,316 -0.01(-0.11%)
Nov 06, 2018 9.463 9.474 9.335 9.404 1,314,033 -0.03(-0.28%)
Nov 05, 2018 9.501 9.525 9.426 9.431 1,989,866 -0.01(-0.11%)
Nov 02, 2018 9.458 9.506 9.420 9.442 2,779,644 -0.02(-0.17%)
Nov 01, 2018 9.555 9.603 9.437 9.458 10,555,796 -0.07(-0.73%)
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%)
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.