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 )

13.40 +0.23 (+1.75%)
Official Closing Price Updated: 4:15 PM EDT, Sep 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 (%)
Dec 31, 2019 9.088 9.160 9.083 9.110 3,237,093 -0.05(-0.54%)
Dec 30, 2019 9.204 9.220 9.116 9.160 951,445 -0.01(-0.12%)
Dec 27, 2019 9.143 9.182 9.143 9.171 922,157 +0.03(+0.30%)
Dec 26, 2019 9.116 9.160 9.116 9.143 912,433 +0.05(+0.54%)
Dec 24, 2019 9.055 9.099 9.055 9.094 818,725 +0.06(+0.61%)
Dec 23, 2019 9.039 9.055 9.006 9.039 1,300,639 +0.01(+0.07%)
Dec 20, 2019 9.032 9.064 9.019 9.032 932,422 -0.01(-0.12%)
Dec 19, 2019 9.027 9.070 9.027 9.043 946,219 +0.02(+0.24%)
Dec 18, 2019 8.967 9.029 8.967 9.021 2,626,128 +0.01(+0.06%)
Dec 17, 2019 8.972 9.016 8.971 9.016 670,741 +0.05(+0.61%)
Dec 16, 2019 8.951 8.978 8.951 8.961 1,042,287 +0.07(+0.79%)
Dec 13, 2019 8.853 8.956 8.850 8.891 1,010,032 +0.05(+0.55%)
Dec 12, 2019 8.782 8.864 8.782 8.842 2,393,633 +0.06(+0.68%)
Dec 11, 2019 8.810 8.815 8.723 8.782 1,306,252 -0.04(-0.43%)
Dec 10, 2019 8.782 8.837 8.782 8.820 1,233,526 +0.04(+0.43%)
Dec 09, 2019 8.761 8.804 8.761 8.782 863,204 -0.01(-0.12%)
Dec 06, 2019 8.723 8.815 8.722 8.793 1,740,780 +0.05(+0.62%)
Dec 05, 2019 8.728 8.766 8.712 8.739 1,429,972 +0.03(+0.31%)
Dec 04, 2019 8.701 8.739 8.685 8.712 1,785,346 +0.11(+1.26%)
Dec 03, 2019 8.576 8.630 8.565 8.603 9,503,369 +0.01(+0.13%)
Dec 02, 2019 8.647 8.658 8.587 8.593 1,393,666 -0.02(-0.25%)
Nov 29, 2019 8.701 8.701 8.598 8.614 668,070 -0.17(-1.91%)
Nov 27, 2019 8.793 8.808 8.739 8.782 916,384 -0.03(-0.37%)
Nov 26, 2019 8.777 8.815 8.761 8.815 868,886 +0.05(+0.62%)
Nov 25, 2019 8.728 8.772 8.717 8.761 689,919 -0.01(-0.06%)
Nov 22, 2019 8.772 8.799 8.725 8.766 987,542 -0.01(-0.06%)
Nov 21, 2019 8.723 8.788 8.720 8.772 710,293 +0.07(+0.81%)
Nov 20, 2019 8.603 8.723 8.603 8.701 1,051,226 +0.11(+1.26%)
Nov 19, 2019 8.625 8.641 8.584 8.593 617,019 -0.08(-0.88%)
Nov 18, 2019 8.723 8.723 8.658 8.668 707,623 -0.09(-1.05%)
Nov 15, 2019 8.712 8.799 8.712 8.761 596,175 +0.04(+0.44%)
Nov 14, 2019 8.766 8.772 8.710 8.723 933,635 -0.03(-0.37%)
Nov 13, 2019 8.690 8.755 8.690 8.755 762,459 +0.02(+0.19%)
Nov 12, 2019 8.728 8.750 8.696 8.739 1,432,688 +0.02(+0.19%)
Nov 11, 2019 8.701 8.766 8.696 8.723 1,143,073 -0.05(-0.56%)
Nov 08, 2019 8.658 8.772 8.636 8.772 2,700,302 +0.02(+0.25%)
Nov 07, 2019 8.782 8.798 8.735 8.750 2,020,138 -0.01(-0.12%)
Nov 06, 2019 8.831 8.864 8.739 8.761 910,706 -0.09(-1.04%)
Nov 05, 2019 8.842 8.869 8.831 8.853 1,428,835 +0.02(+0.25%)
Nov 04, 2019 8.869 8.871 8.815 8.831 931,042 +0.05(+0.62%)
Nov 01, 2019 8.663 8.796 8.663 8.777 1,041,186 +0.15(+1.76%)
Oct 31, 2019 8.636 8.638 8.576 8.625 1,100,791 -0.05(-0.56%)
Oct 30, 2019 8.728 8.739 8.647 8.674 1,017,419 -0.07(-0.74%)
Oct 29, 2019 8.685 8.766 8.685 8.739 1,450,758 -0.01(-0.06%)
Oct 28, 2019 8.782 8.791 8.717 8.744 1,194,616 -0.03(-0.37%)
Oct 25, 2019 8.744 8.777 8.701 8.777 605,577 +0.04(+0.50%)
Oct 24, 2019 8.701 8.754 8.701 8.734 6,972,077 +0.05(+0.56%)
Oct 23, 2019 8.571 8.698 8.571 8.685 967,938 +0.10(+1.14%)
Oct 22, 2019 8.603 8.641 8.571 8.587 2,693,905 +0.00(+0.00%)
Oct 21, 2019 8.544 8.587 8.538 8.587 658,937 -0.01(-0.06%)
Oct 18, 2019 8.598 8.625 8.576 8.593 811,676 +0.00(+0.00%)
Oct 17, 2019 8.549 8.603 8.538 8.593 1,557,523 +0.04(+0.44%)
Oct 16, 2019 8.522 8.591 8.522 8.555 837,674 +0.01(+0.13%)
Oct 15, 2019 8.555 8.590 8.522 8.544 687,163 -0.02(-0.25%)
Oct 14, 2019 8.555 8.574 8.527 8.565 867,934 -0.05(-0.63%)
Oct 11, 2019 8.544 8.628 8.544 8.620 971,135 +0.10(+1.15%)
Oct 10, 2019 8.500 8.526 8.481 8.522 935,187 +0.05(+0.64%)
Oct 09, 2019 8.527 8.533 8.462 8.468 734,066 +0.03(+0.39%)
Oct 08, 2019 8.392 8.473 8.392 8.435 1,039,210 -0.01(-0.13%)
Oct 07, 2019 8.446 8.498 8.430 8.446 1,495,152 +0.00(+0.00%)
Oct 04, 2019 8.424 8.468 8.408 8.446 7,550,817 +0.05(+0.58%)
Oct 03, 2019 8.321 8.408 8.300 8.397 1,127,637 +0.00(+0.00%)
Oct 02, 2019 8.446 8.451 8.359 8.397 1,034,113 -0.07(-0.77%)
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.