Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optimum Yield Diversified Commodity Strategy (NQ: PDBC )

14.12 +0.04 (+0.26%)
Streaming Delayed Price Updated: 9:53 AM EDT, Apr 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 (%)
May 31, 2019 8.684 8.730 8.562 8.570 2,345,218 -0.24(-2.71%)
May 30, 2019 8.907 8.921 8.793 8.809 660,363 -0.10(-1.10%)
May 29, 2019 8.917 8.934 8.860 8.907 1,108,515 -0.02(-0.18%)
May 28, 2019 8.966 8.969 8.907 8.923 1,370,753 +0.07(+0.80%)
May 24, 2019 8.820 8.860 8.752 8.852 729,689 +0.10(+1.18%)
May 23, 2019 8.841 8.845 8.711 8.749 1,671,705 -0.20(-2.18%)
May 22, 2019 9.020 9.031 8.926 8.945 738,881 -0.11(-1.26%)
May 21, 2019 9.069 9.094 9.042 9.058 583,299 -0.01(-0.06%)
May 20, 2019 9.080 9.115 9.042 9.064 735,874 +0.03(+0.36%)
May 17, 2019 9.102 9.102 9.026 9.031 558,789 -0.09(-0.95%)
May 16, 2019 9.118 9.151 9.105 9.118 919,564 +0.07(+0.78%)
May 15, 2019 8.999 9.079 8.999 9.048 1,474,589 +0.07(+0.72%)
May 14, 2019 8.939 9.010 8.939 8.983 744,083 +0.13(+1.47%)
May 13, 2019 8.972 8.999 8.849 8.852 640,494 -0.05(-0.55%)
May 10, 2019 8.885 8.928 8.885 8.901 729,689 +0.02(+0.24%)
May 09, 2019 8.907 8.907 8.847 8.879 830,582 -0.05(-0.61%)
May 08, 2019 8.907 8.957 8.885 8.934 969,247 +0.04(+0.43%)
May 07, 2019 8.934 8.954 8.874 8.896 2,878,426 -0.12(-1.38%)
May 06, 2019 8.945 9.037 8.945 9.020 759,577 +0.03(+0.30%)
May 03, 2019 9.010 9.053 8.993 8.993 1,011,019 +0.01(+0.06%)
May 02, 2019 9.026 9.037 8.951 8.988 1,283,211 -0.12(-1.31%)
May 01, 2019 9.124 9.134 9.048 9.107 1,212,270 -0.01(-0.12%)
Apr 30, 2019 9.151 9.151 9.082 9.118 819,325 +0.03(+0.30%)
Apr 29, 2019 9.113 9.126 9.080 9.091 1,613,612 -0.01(-0.06%)
Apr 26, 2019 9.172 9.172 9.053 9.096 847,125 -0.11(-1.18%)
Apr 25, 2019 9.227 9.252 9.191 9.205 941,689 -0.02(-0.24%)
Apr 24, 2019 9.248 9.248 9.221 9.227 853,548 -0.02(-0.18%)
Apr 23, 2019 9.265 9.265 9.218 9.243 862,699 -0.01(-0.06%)
Apr 22, 2019 9.248 9.281 9.230 9.248 971,225 +0.07(+0.71%)
Apr 18, 2019 9.167 9.183 9.145 9.183 685,811 +0.01(+0.06%)
Apr 17, 2019 9.194 9.205 9.151 9.178 906,656 -0.01(-0.12%)
Apr 16, 2019 9.162 9.199 9.145 9.189 696,784 -0.03(-0.29%)
Apr 15, 2019 9.205 9.225 9.194 9.216 519,749 -0.02(-0.23%)
Apr 12, 2019 9.243 9.264 9.232 9.237 610,593 +0.02(+0.24%)
Apr 11, 2019 9.248 9.248 9.172 9.216 1,993,002 -0.05(-0.59%)
Apr 10, 2019 9.210 9.281 9.208 9.270 3,183,219 +0.08(+0.89%)
Apr 09, 2019 9.199 9.207 9.167 9.189 11,305,735 -0.02(-0.18%)
Apr 08, 2019 9.189 9.221 9.189 9.205 1,263,943 +0.03(+0.35%)
Apr 05, 2019 9.134 9.183 9.118 9.172 1,699,781 +0.04(+0.48%)
Apr 04, 2019 9.129 9.167 9.102 9.129 898,732 +0.01(+0.12%)
Apr 03, 2019 9.124 9.134 9.086 9.118 2,794,793 +0.01(+0.06%)
Apr 02, 2019 9.080 9.124 9.069 9.113 730,832 +0.02(+0.24%)
Apr 01, 2019 9.058 9.102 9.056 9.091 1,470,388 +0.08(+0.90%)
Mar 29, 2019 9.064 9.064 8.999 9.010 5,749,020 +0.01(+0.12%)
Mar 28, 2019 8.945 9.004 8.935 8.999 948,064 -0.03(-0.36%)
Mar 27, 2019 9.058 9.069 8.985 9.031 1,064,754 -0.05(-0.54%)
Mar 26, 2019 9.080 9.107 9.058 9.080 776,374 +0.03(+0.36%)
Mar 25, 2019 9.004 9.080 8.988 9.048 864,211 +0.02(+0.24%)
Mar 22, 2019 9.042 9.044 8.972 9.026 2,328,257 -0.07(-0.78%)
Mar 21, 2019 9.118 9.132 9.075 9.096 819,832 -0.05(-0.59%)
Mar 20, 2019 9.080 9.157 9.069 9.151 928,349 +0.09(+0.96%)
Mar 19, 2019 9.080 9.107 9.048 9.064 864,923 +0.02(+0.24%)
Mar 18, 2019 9.042 9.069 9.029 9.042 795,464 +0.04(+0.42%)
Mar 15, 2019 8.977 9.034 8.955 9.004 836,432 +0.00(+0.00%)
Mar 14, 2019 9.037 9.069 9.004 9.004 872,231 -0.05(-0.60%)
Mar 13, 2019 9.015 9.061 9.004 9.058 856,665 +0.07(+0.78%)
Mar 12, 2019 8.972 8.993 8.945 8.988 1,603,697 +0.07(+0.73%)
Mar 11, 2019 8.939 8.945 8.890 8.923 894,226 +0.02(+0.24%)
Mar 08, 2019 8.836 8.912 8.798 8.901 1,140,623 -0.02(-0.24%)
Mar 07, 2019 8.955 8.966 8.911 8.923 1,353,246 -0.02(-0.24%)
Mar 06, 2019 8.966 8.972 8.912 8.945 1,286,859 -0.04(-0.48%)
Mar 05, 2019 8.977 8.993 8.939 8.988 1,163,981 +0.04(+0.42%)
Mar 04, 2019 8.988 9.018 8.912 8.950 1,063,732 +0.02(+0.24%)
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.