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 )

13.46 +0.05 (+0.37%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 28, 2018 10.01 10.11 10.01 10.08 2,653,965 +0.11(+1.13%)
Sep 27, 2018 10.02 10.02 9.936 9.968 2,449,717 +0.03(+0.32%)
Sep 26, 2018 9.968 9.990 9.936 9.936 1,340,915 -0.05(-0.54%)
Sep 25, 2018 9.990 10.02 9.969 9.990 15,196,021 +0.04(+0.43%)
Sep 24, 2018 9.909 9.968 9.904 9.947 1,752,058 +0.13(+1.31%)
Sep 21, 2018 9.861 9.904 9.775 9.818 14,089,625 +0.03(+0.27%)
Sep 20, 2018 9.829 9.829 9.721 9.791 16,113,390 +0.00(+0.00%)
Sep 19, 2018 9.737 9.802 9.700 9.791 1,253,539 +0.06(+0.66%)
Sep 18, 2018 9.737 9.771 9.690 9.727 1,427,216 +0.08(+0.84%)
Sep 17, 2018 9.694 9.727 9.641 9.646 1,029,067 -0.02(-0.17%)
Sep 14, 2018 9.764 9.764 9.622 9.662 2,126,300 -0.05(-0.55%)
Sep 13, 2018 9.872 9.872 9.675 9.716 1,966,842 -0.10(-1.04%)
Sep 12, 2018 9.802 9.839 9.753 9.818 2,900,228 +0.08(+0.77%)
Sep 11, 2018 9.657 9.753 9.635 9.743 26,462,424 +0.10(+1.00%)
Sep 10, 2018 9.678 9.693 9.625 9.646 946,754 +0.02(+0.22%)
Sep 07, 2018 9.565 9.625 9.544 9.625 994,631 +0.03(+0.28%)
Sep 06, 2018 9.716 9.716 9.517 9.598 6,087,338 -0.06(-0.67%)
Sep 05, 2018 9.705 9.719 9.651 9.662 1,433,662 -0.03(-0.33%)
Sep 04, 2018 9.759 9.779 9.680 9.694 1,070,605 -0.06(-0.61%)
Aug 31, 2018 9.753 9.753 9.753 0 +0.02(+0.22%)
Aug 30, 2018 9.807 9.818 9.721 9.732 946,736 -0.02(-0.17%)
Aug 29, 2018 9.700 9.762 9.664 9.748 1,075,585 +0.10(+1.06%)
Aug 28, 2018 9.727 9.727 9.635 9.646 826,585 -0.04(-0.39%)
Aug 27, 2018 9.684 9.694 9.657 9.684 546,611 +0.03(+0.33%)
Aug 24, 2018 9.684 9.716 9.635 9.651 2,505,012 +0.07(+0.73%)
Aug 23, 2018 9.560 9.590 9.540 9.582 1,138,276 -0.02(-0.17%)
Aug 22, 2018 9.555 9.619 9.506 9.598 2,859,116 +0.13(+1.42%)
Aug 21, 2018 9.496 9.501 9.453 9.463 629,867 +0.02(+0.17%)
Aug 20, 2018 9.437 9.458 9.404 9.447 1,451,157 +0.02(+0.23%)
Aug 17, 2018 9.463 9.463 9.372 9.426 2,075,842 +0.04(+0.40%)
Aug 16, 2018 9.367 9.404 9.351 9.388 1,492,660 +0.09(+0.92%)
Aug 15, 2018 9.420 9.420 9.281 9.302 1,820,617 -0.22(-2.31%)
Aug 14, 2018 9.598 9.598 9.490 9.522 2,088,132 +0.03(+0.28%)
Aug 13, 2018 9.517 9.533 9.388 9.496 2,892,537 -0.06(-0.62%)
Aug 10, 2018 9.571 9.630 9.549 9.555 772,506 -0.01(-0.06%)
Aug 09, 2018 9.619 9.633 9.555 9.560 1,644,382 -0.02(-0.22%)
Aug 08, 2018 9.705 9.705 9.555 9.582 1,014,057 -0.13(-1.38%)
Aug 07, 2018 9.727 9.743 9.694 9.716 5,235,234 +0.08(+0.84%)
Aug 06, 2018 9.668 9.700 9.630 9.635 872,373 +0.01(+0.11%)
Aug 03, 2018 9.614 9.651 9.582 9.625 2,801,987 +0.04(+0.45%)
Aug 02, 2018 9.501 9.630 9.496 9.582 1,599,102 +0.05(+0.48%)
Aug 01, 2018 9.576 9.603 9.522 9.536 10,771,965 -0.13(-1.36%)
Jul 31, 2018 9.721 9.737 9.668 9.668 6,859,904 -0.06(-0.66%)
Jul 30, 2018 9.748 9.768 9.732 9.732 1,229,809 +0.05(+0.55%)
Jul 27, 2018 9.721 9.737 9.657 9.678 928,368 -0.03(-0.33%)
Jul 26, 2018 9.694 9.727 9.678 9.710 752,855 +0.00(+0.00%)
Jul 25, 2018 9.641 9.710 9.603 9.710 2,407,308 +0.12(+1.29%)
Jul 24, 2018 9.571 9.641 9.544 9.587 917,228 +0.05(+0.51%)
Jul 23, 2018 9.560 9.576 9.502 9.539 1,353,691 +0.04(+0.40%)
Jul 20, 2018 9.528 9.528 9.460 9.501 782,830 +0.07(+0.74%)
Jul 19, 2018 9.410 9.479 9.367 9.431 1,097,597 -0.01(-0.06%)
Jul 18, 2018 9.415 9.474 9.335 9.437 2,802,815 +0.06(+0.63%)
Jul 17, 2018 9.394 9.420 9.340 9.377 2,148,874 +0.02(+0.17%)
Jul 16, 2018 9.453 9.458 9.340 9.361 1,817,273 -0.20(-2.13%)
Jul 13, 2018 9.544 9.611 9.506 9.565 3,070,293 +0.02(+0.23%)
Jul 12, 2018 9.512 9.447 9.544 5,574,483 +0.03(+0.34%)
Jul 11, 2018 9.737 9.759 9.447 9.512 1,895,401 -0.33(-3.38%)
Jul 10, 2018 9.904 9.904 9.809 9.845 1,693,236 -0.01(-0.05%)
Jul 09, 2018 9.839 9.861 9.796 9.850 3,794,684 +0.06(+0.66%)
Jul 06, 2018 9.721 9.786 9.694 9.786 1,765,397 +0.03(+0.33%)
Jul 05, 2018 9.794 9.710 9.753 1,011,936 +0.08(+0.83%)
Jul 03, 2018 9.673 9.673 9.673 0 -0.05(-0.55%)
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.