Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Pearl Diver Credit Company Inc. (PDCC)

Compare
18.19
+0.17
+(0.94%)
At close: April 14 at 4:00:02 PM EDT
18.19
-0.20
(-1.09%)
After hours: April 14 at 4:05:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 202518.1018.4018.1018.1918.196,400
Apr 11, 202518.4318.4317.9218.0218.027,600
Apr 10, 202518.7118.7218.4718.4818.481,500
Apr 9, 202518.6018.6818.1618.4018.402,900
Apr 8, 202518.5018.6918.2518.4318.431,100
Apr 7, 202518.3018.7318.3018.3018.302,200
Apr 4, 202518.8118.8118.3218.3218.322,100
Apr 3, 202517.9218.7617.7018.7018.701,900
Apr 2, 202518.9218.9218.7218.7518.752,600
Apr 1, 202519.0119.0218.5418.9218.923,200
Mar 31, 202519.0919.1718.8718.9318.934,900
Mar 28, 202518.8219.0718.8219.0719.072,300
Mar 27, 202519.0119.0118.8218.8218.822,400
Mar 26, 202518.9519.0518.9519.0519.05800
Mar 25, 202519.2619.2618.8118.8718.878,800
Mar 24, 202519.1719.1719.1519.1519.15500
Mar 21, 202519.1219.1718.9119.0319.0310,200
Mar 20, 202519.4019.4018.8519.0519.0522,300
Mar 19, 202519.9019.9419.1119.6219.6211,400
Mar 18, 202520.0820.0819.8919.9219.928,000
Mar 17, 2025 0.22 Dividend
Mar 17, 202519.9519.9719.9219.9719.971,400
Mar 14, 202520.0920.1020.0920.1019.881,000
Mar 13, 202520.1620.1619.9919.9919.775,800
Mar 12, 202520.2020.2020.1420.1619.942,800
Mar 11, 202520.2320.2320.0320.1019.883,400
Mar 10, 202521.0021.2520.2520.3020.0812,700
Mar 7, 202520.1021.3020.1020.9120.6812,100
Mar 6, 202520.0120.0119.9019.9019.682,800
Mar 5, 202520.1820.2120.0020.0519.837,300
Mar 4, 202520.2320.2320.0920.1719.954,800
Mar 3, 202520.1920.3620.1220.1919.977,100
Feb 28, 202520.1320.1919.9920.1019.889,200
Feb 27, 202520.6920.8520.0920.1019.8811,200
Feb 26, 202520.8520.8920.4920.4920.276,200
Feb 25, 202520.7320.7320.7320.7320.50-
Feb 24, 202520.2020.7520.2020.7320.504,200
Feb 21, 202520.2520.2820.0820.0819.8613,500
Feb 20, 202520.0820.7720.0820.3520.1330,300
Feb 19, 202520.0520.0519.9920.0319.813,700
Feb 18, 202520.0220.0919.9720.0019.783,900
Feb 14, 2025 0.22 Dividend
Feb 14, 202519.9820.1519.9820.1519.93800
Feb 13, 202520.2520.2519.9820.0519.616,800
Feb 12, 202519.9520.2019.9520.1919.751,200
Feb 11, 202520.0220.1019.9819.9819.543,000
Feb 10, 202520.0520.0719.9919.9919.552,300
Feb 7, 202520.3020.3319.9619.9619.525,700
Feb 6, 202520.0820.1820.0020.0219.596,300
Feb 5, 202520.0520.0620.0120.0419.603,500
Feb 4, 202520.0520.6020.0120.0119.578,300
Feb 3, 202520.0320.1219.9219.9519.524,300
Jan 31, 202520.0520.0520.0520.0519.61600
Jan 30, 202519.9519.9519.8519.9019.472,500
Jan 29, 202520.0320.0320.0320.0319.59400
Jan 28, 202519.9520.1019.9520.1019.66700
Jan 27, 202520.3420.3619.8819.9219.493,500
Jan 24, 202520.4220.4220.4220.4219.97300
Jan 23, 202520.4020.4020.4020.4019.96-
Jan 22, 202520.4020.4020.4020.4019.96200
Jan 21, 202520.4020.4020.4020.4019.96400
Jan 17, 2025 0.22 Dividend
Jan 17, 202520.3520.4920.3520.4520.011,400
Jan 16, 202520.5620.6020.5620.5819.922,300
Jan 15, 202520.5720.5720.5720.5719.91-
Jan 14, 202520.5720.5720.5720.5719.91400
Jan 13, 202520.5520.5520.5520.5519.89400
Jan 10, 202520.3320.5920.3320.5919.93500
Jan 8, 202520.5520.5520.5520.5519.89900
Jan 7, 202520.5020.5520.5020.5519.89600
Jan 6, 202520.4420.5020.3020.3019.652,700
Jan 3, 202520.5220.5220.5220.5219.86100
Jan 2, 202520.6020.6020.6020.6019.94200
Dec 31, 202420.4520.4520.4520.4519.79-
Dec 30, 202420.4520.4520.4520.4519.79-
Dec 27, 202420.5720.6520.4520.4519.79800
Dec 26, 202420.5020.5020.4720.4719.81300
Dec 24, 202420.2820.2820.2820.2819.63-
Dec 23, 202420.2120.2820.1820.2819.631,300
Dec 20, 202420.4320.4320.4320.4319.77-
Dec 19, 202420.4320.4320.4320.4319.77-
Dec 18, 202420.4320.4320.4320.4319.77500
Dec 17, 2024 0.22 Dividend
Dec 17, 202420.6320.6320.5620.5619.901,200
Dec 16, 202420.3920.9020.3020.9020.014,100
Dec 13, 202420.3420.3420.3420.3419.48-
Dec 12, 202420.2020.3420.0120.3419.483,300
Dec 11, 202420.5620.6820.1820.1819.335,100
Dec 10, 202420.5720.5720.5720.5719.70-
Dec 9, 202420.5520.6720.5520.5719.702,400
Dec 6, 202420.6620.6620.6620.6619.78300
Dec 5, 202420.6920.6920.6920.6919.81-
Dec 4, 202420.5020.6920.5020.6919.811,200
Dec 3, 202420.4120.4220.4120.4219.56300
Dec 2, 202420.5020.5020.5020.5019.63400
Nov 29, 202420.3920.3920.3920.3919.52100
Nov 27, 202420.4420.4420.3520.3519.49600
Nov 26, 202420.2720.2720.2720.2719.41400
Nov 25, 202420.5020.5020.2820.2819.42800
Nov 22, 202420.6520.6520.4520.4519.581,700
Nov 21, 202420.7520.7520.7520.7519.87-
Nov 20, 202420.5920.7720.5920.7519.871,500
Nov 19, 202420.5920.5920.5920.5919.72500
Nov 18, 202420.5320.6020.5320.5919.721,000
Nov 15, 2024 0.22 Dividend
Nov 15, 202420.7020.7020.7020.7019.82-
Nov 14, 202420.7020.7020.7020.7019.61200
Nov 13, 202420.4620.5220.4620.5219.44400
Nov 12, 202420.5720.6220.3220.4019.336,600
Nov 11, 202420.4520.6020.4520.5719.492,700
Nov 8, 202420.0020.5920.0020.3419.274,700
Nov 7, 202419.9919.9919.8519.9818.921,100
Nov 6, 202420.0120.1019.8519.8618.829,600
Nov 5, 202419.9820.1019.9820.0819.022,300
Nov 4, 202419.8519.9019.7519.9018.851,900
Nov 1, 202419.8519.8519.8119.8118.77300
Oct 31, 202419.9919.9919.9019.9018.85500
Oct 30, 202420.0020.0019.8119.8118.77600
Oct 29, 202420.0020.0020.0020.0018.95-
Oct 28, 202420.2220.2220.0020.0018.951,500
Oct 25, 202420.2720.3520.2320.2319.173,200
Oct 24, 202420.2520.2520.2520.2519.19200
Oct 23, 202420.2220.2220.2220.2219.16-
Oct 22, 202420.6320.6320.2220.2219.161,300
Oct 21, 202420.6920.6920.6120.6119.53600
Oct 18, 202420.5920.8020.5020.6819.591,800
Oct 17, 202420.5520.5520.5520.5519.471,300
Oct 16, 2024 0.22 Dividend
Oct 16, 202420.8020.8320.7520.7519.66700
Oct 15, 202420.9020.9720.9020.9719.665,500
Oct 14, 202420.7920.7920.7920.7919.49600
Oct 11, 202420.9520.9520.8620.8619.56500
Oct 10, 202420.9020.9720.7020.9419.633,800
Oct 9, 202420.5020.9720.5020.8819.586,500
Oct 8, 202420.4420.4420.4420.4419.16300
Oct 7, 202420.4820.4820.4820.4819.19200
Oct 4, 202420.2520.6020.2520.6019.311,500
Oct 3, 202420.1020.3520.0520.1018.842,000
Oct 2, 202420.0120.0620.0120.0118.76700
Oct 1, 202420.0620.0620.0620.0618.80300
Sep 30, 202420.0720.0720.0120.0118.761,300
Sep 27, 202420.1120.1120.1120.1118.85-
Sep 26, 202420.1120.1120.1120.1118.85300
Sep 25, 202420.0020.2020.0020.2018.94700
Sep 24, 202419.8020.0119.7020.0118.763,800
Sep 23, 202420.3920.3919.8119.8118.572,000
Sep 20, 202420.5520.6520.5520.5519.261,900
Sep 19, 202419.8620.5519.8620.5519.264,300
Sep 18, 202420.0020.0019.9819.9818.73300
Sep 17, 202419.6020.9619.6020.0018.757,300
Sep 16, 2024 0.22 Dividend
Sep 16, 202419.5219.5219.5119.5118.29400
Sep 13, 202419.7719.7719.7019.7518.305,400
Sep 12, 202419.9519.9519.7219.7218.281,100
Sep 11, 202419.2720.1819.2520.1718.7010,800
Sep 10, 202419.2519.2819.2519.2817.87500
Sep 9, 202419.1519.1519.1519.1517.75200
Sep 6, 202419.2019.2519.2019.2517.841,200
Sep 5, 202419.1519.2519.1519.2517.841,200
Sep 4, 202418.9718.9718.9018.9617.581,800
Sep 3, 202419.3019.3018.8118.9017.523,500
Aug 30, 202419.3019.3519.1519.2117.813,500
Aug 29, 202419.5019.5819.3219.3217.913,100
Aug 28, 202419.5019.5019.1019.5018.081,600
Aug 27, 202419.8019.8518.9019.6018.173,400
Aug 26, 202420.2520.2519.7619.7618.326,900
Aug 23, 202420.3020.4020.3020.4018.91300
Aug 22, 202420.2920.3020.2920.3018.82500
Aug 21, 202420.3520.3520.3520.3518.86500
Aug 20, 202419.2320.9719.2320.6319.123,700
Aug 19, 202419.2519.2519.2519.2517.84100
Aug 16, 2024 0.22 Dividend
Aug 16, 202419.1519.1519.1519.1517.75200
Aug 15, 202419.2019.3919.2019.3917.777,700
Aug 14, 202419.2519.2519.2019.2017.60500
Aug 13, 202419.5019.5119.3019.3017.692,200
Aug 12, 202419.7519.7519.5219.5217.892,300
Aug 9, 202419.7519.8519.7519.8518.19700
Aug 8, 202419.8019.8019.8019.8018.15400
Aug 7, 202419.8819.8819.6619.8818.222,900
Aug 6, 202419.7019.8019.6119.6317.995,100
Aug 5, 202419.9019.9019.7119.7118.06500
Aug 2, 202420.0120.0120.0120.0118.34100
Aug 1, 202420.2920.2920.2920.2918.60100
Jul 31, 202420.0520.5520.0320.5518.831,700
Jul 30, 202420.0520.0520.0020.0018.332,300
Jul 29, 202420.1020.1020.0020.0418.37800
Jul 26, 202419.8020.0919.8020.0918.414,100
Jul 25, 202419.7519.9319.7019.8018.153,200
Jul 24, 202420.0520.1819.7019.8018.156,400
Jul 23, 202420.4021.9020.0620.0618.3824,200
Jul 22, 202419.9520.4019.7720.4018.7016,500
Jul 19, 202420.0020.1519.8520.0018.3333,500
Jul 18, 202420.0020.0019.3219.4517.8390,800

Related Tickers

SSPLF Safe Supply Streaming Co Ltd
0.0594
0.00%
 
EICB Eagle Point Income Company Inc.
24.70
+0.82%
 
RFM RiverNorth Flexible Municipal Income Fund, Inc.
13.79
+1.21%
 
JHS John Hancock Income Securities Trust
10.87
+0.54%
 
MVT BlackRock MuniVest Fund II, Inc.
10.13
+1.60%
 
ECCF Eagle Point Credit Company Inc.
24.30
-0.21%
 
SPLY.CN Safe Supply Streaming Co. Ltd.
0.0900
-10.00%
 
DHY Credit Suisse High Yield Bond Fund, Inc.
2.0000
+3.63%
 
TBLD Thornburg Income Builder Opportunities Trust
17.32
+2.24%
 
FCT First Trust Senior Floating Rate Income Fund II
9.73
-0.51%