Putnam BDC Income ETF (PBDC)
NYSEARCA: PBDC · Real-Time Price · USD
31.88
+0.44 (1.40%)
Apr 24, 2025, 4:00 PM EDT - Market closed

PBDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202531.4531.8931.4131.8831.881.40%44,640
Apr 23, 202531.5231.9431.2631.4431.441.42%35,287
Apr 22, 202530.6831.0630.6831.0031.002.15%113,368
Apr 21, 202531.0131.0930.1530.3530.35-2.54%76,891
Apr 17, 202530.7731.2330.6531.1431.142.23%161,831
Apr 16, 202530.7130.9830.4630.4630.46-1.20%66,449
Apr 15, 202530.3530.9330.3530.8330.831.62%43,819
Apr 14, 202530.2130.5529.8730.3430.341.44%96,108
Apr 11, 202529.7730.0229.1529.9129.910.88%129,986
Apr 10, 202530.8130.8129.3129.6529.65-4.11%98,350
Apr 9, 202528.2131.2627.8530.9230.927.74%275,430
Apr 8, 202530.5030.8628.3628.7028.70-2.38%158,654
Apr 7, 202528.9430.7028.6729.4029.40-4.47%183,535
Apr 4, 202532.5632.5630.6730.7830.78-9.38%272,426
Apr 3, 202534.0934.3433.8733.9633.11-2.38%99,531
Apr 2, 202534.7834.8734.6134.7933.92-0.23%30,634
Apr 1, 202534.5734.9734.5734.8734.000.61%33,175
Mar 31, 202534.5334.6633.9534.6633.79-0.20%54,657
Mar 28, 202535.1435.1534.5034.7333.86-1.17%46,744
Mar 27, 202535.0835.1434.8335.1434.260.24%17,863
Mar 26, 202535.2135.2234.9635.0634.18-0.10%44,830
Mar 25, 202535.0635.2235.0335.0934.210.20%44,241
Mar 24, 202534.9935.0234.8135.0234.140.92%48,388
Mar 21, 202534.7234.7934.5434.7033.83-0.06%50,474
Mar 20, 202534.7034.7834.5034.7233.850.43%51,026
Mar 19, 202534.5734.7334.4834.5733.700.06%39,168
Mar 18, 202534.3834.5534.2834.5533.680.38%37,156
Mar 17, 202533.9834.4933.9834.4233.561.47%48,691
Mar 14, 202533.4333.9233.4333.9233.071.80%44,103
Mar 13, 202533.8834.0033.3133.3232.49-1.57%48,368
Mar 12, 202534.0834.2333.6033.8533.00-0.06%97,678
Mar 11, 202534.7234.7233.6233.8733.02-2.19%141,047
Mar 10, 202534.8634.9734.3034.6333.76-1.20%118,522
Mar 7, 202534.4135.1034.3435.0534.172.07%57,709
Mar 6, 202534.7034.7034.2834.3433.48-1.09%71,208
Mar 5, 202535.1535.1534.4434.7233.85-1.28%127,822
Mar 4, 202535.6435.6435.1135.1734.29-1.97%84,276
Mar 3, 202536.1736.5535.7535.8834.98-0.81%107,229
Feb 28, 202535.5136.1735.5136.1735.261.56%43,710
Feb 27, 202535.6735.7835.5535.6134.72-0.28%45,397
Feb 26, 202536.0736.1335.6035.7134.82-0.99%64,661
Feb 25, 202536.1936.3435.9536.0735.16-0.42%56,090
Feb 24, 202536.5536.5536.0036.2235.31-0.72%83,062
Feb 21, 202536.7936.7936.4136.4835.57-0.19%45,332
Feb 20, 202536.8336.8336.4736.5535.63-0.84%45,389
Feb 19, 202536.6136.8636.5036.8635.940.50%61,836
Feb 18, 202536.5136.7136.4136.6835.760.92%102,250
Feb 14, 202536.0636.3536.0636.3535.430.66%70,208
Feb 13, 202536.0336.1135.8536.1135.200.78%67,031
Feb 12, 202535.5735.9235.5735.8334.930.34%72,894