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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 31.45 | 31.89 | 31.41 | 31.88 | 31.88 | 1.40% | 44,640 |
Apr 23, 2025 | 31.52 | 31.94 | 31.26 | 31.44 | 31.44 | 1.42% | 35,287 |
Apr 22, 2025 | 30.68 | 31.06 | 30.68 | 31.00 | 31.00 | 2.15% | 113,368 |
Apr 21, 2025 | 31.01 | 31.09 | 30.15 | 30.35 | 30.35 | -2.54% | 76,891 |
Apr 17, 2025 | 30.77 | 31.23 | 30.65 | 31.14 | 31.14 | 2.23% | 161,831 |
Apr 16, 2025 | 30.71 | 30.98 | 30.46 | 30.46 | 30.46 | -1.20% | 66,449 |
Apr 15, 2025 | 30.35 | 30.93 | 30.35 | 30.83 | 30.83 | 1.62% | 43,819 |
Apr 14, 2025 | 30.21 | 30.55 | 29.87 | 30.34 | 30.34 | 1.44% | 96,108 |
Apr 11, 2025 | 29.77 | 30.02 | 29.15 | 29.91 | 29.91 | 0.88% | 129,986 |
Apr 10, 2025 | 30.81 | 30.81 | 29.31 | 29.65 | 29.65 | -4.11% | 98,350 |
Apr 9, 2025 | 28.21 | 31.26 | 27.85 | 30.92 | 30.92 | 7.74% | 275,430 |
Apr 8, 2025 | 30.50 | 30.86 | 28.36 | 28.70 | 28.70 | -2.38% | 158,654 |
Apr 7, 2025 | 28.94 | 30.70 | 28.67 | 29.40 | 29.40 | -4.47% | 183,535 |
Apr 4, 2025 | 32.56 | 32.56 | 30.67 | 30.78 | 30.78 | -9.38% | 272,426 |
Apr 3, 2025 | 34.09 | 34.34 | 33.87 | 33.96 | 33.11 | -2.38% | 99,531 |
Apr 2, 2025 | 34.78 | 34.87 | 34.61 | 34.79 | 33.92 | -0.23% | 30,634 |
Apr 1, 2025 | 34.57 | 34.97 | 34.57 | 34.87 | 34.00 | 0.61% | 33,175 |
Mar 31, 2025 | 34.53 | 34.66 | 33.95 | 34.66 | 33.79 | -0.20% | 54,657 |
Mar 28, 2025 | 35.14 | 35.15 | 34.50 | 34.73 | 33.86 | -1.17% | 46,744 |
Mar 27, 2025 | 35.08 | 35.14 | 34.83 | 35.14 | 34.26 | 0.24% | 17,863 |
Mar 26, 2025 | 35.21 | 35.22 | 34.96 | 35.06 | 34.18 | -0.10% | 44,830 |
Mar 25, 2025 | 35.06 | 35.22 | 35.03 | 35.09 | 34.21 | 0.20% | 44,241 |
Mar 24, 2025 | 34.99 | 35.02 | 34.81 | 35.02 | 34.14 | 0.92% | 48,388 |
Mar 21, 2025 | 34.72 | 34.79 | 34.54 | 34.70 | 33.83 | -0.06% | 50,474 |
Mar 20, 2025 | 34.70 | 34.78 | 34.50 | 34.72 | 33.85 | 0.43% | 51,026 |
Mar 19, 2025 | 34.57 | 34.73 | 34.48 | 34.57 | 33.70 | 0.06% | 39,168 |
Mar 18, 2025 | 34.38 | 34.55 | 34.28 | 34.55 | 33.68 | 0.38% | 37,156 |
Mar 17, 2025 | 33.98 | 34.49 | 33.98 | 34.42 | 33.56 | 1.47% | 48,691 |
Mar 14, 2025 | 33.43 | 33.92 | 33.43 | 33.92 | 33.07 | 1.80% | 44,103 |
Mar 13, 2025 | 33.88 | 34.00 | 33.31 | 33.32 | 32.49 | -1.57% | 48,368 |
Mar 12, 2025 | 34.08 | 34.23 | 33.60 | 33.85 | 33.00 | -0.06% | 97,678 |
Mar 11, 2025 | 34.72 | 34.72 | 33.62 | 33.87 | 33.02 | -2.19% | 141,047 |
Mar 10, 2025 | 34.86 | 34.97 | 34.30 | 34.63 | 33.76 | -1.20% | 118,522 |
Mar 7, 2025 | 34.41 | 35.10 | 34.34 | 35.05 | 34.17 | 2.07% | 57,709 |
Mar 6, 2025 | 34.70 | 34.70 | 34.28 | 34.34 | 33.48 | -1.09% | 71,208 |
Mar 5, 2025 | 35.15 | 35.15 | 34.44 | 34.72 | 33.85 | -1.28% | 127,822 |
Mar 4, 2025 | 35.64 | 35.64 | 35.11 | 35.17 | 34.29 | -1.97% | 84,276 |
Mar 3, 2025 | 36.17 | 36.55 | 35.75 | 35.88 | 34.98 | -0.81% | 107,229 |
Feb 28, 2025 | 35.51 | 36.17 | 35.51 | 36.17 | 35.26 | 1.56% | 43,710 |
Feb 27, 2025 | 35.67 | 35.78 | 35.55 | 35.61 | 34.72 | -0.28% | 45,397 |
Feb 26, 2025 | 36.07 | 36.13 | 35.60 | 35.71 | 34.82 | -0.99% | 64,661 |
Feb 25, 2025 | 36.19 | 36.34 | 35.95 | 36.07 | 35.16 | -0.42% | 56,090 |
Feb 24, 2025 | 36.55 | 36.55 | 36.00 | 36.22 | 35.31 | -0.72% | 83,062 |
Feb 21, 2025 | 36.79 | 36.79 | 36.41 | 36.48 | 35.57 | -0.19% | 45,332 |
Feb 20, 2025 | 36.83 | 36.83 | 36.47 | 36.55 | 35.63 | -0.84% | 45,389 |
Feb 19, 2025 | 36.61 | 36.86 | 36.50 | 36.86 | 35.94 | 0.50% | 61,836 |
Feb 18, 2025 | 36.51 | 36.71 | 36.41 | 36.68 | 35.76 | 0.92% | 102,250 |
Feb 14, 2025 | 36.06 | 36.35 | 36.06 | 36.35 | 35.43 | 0.66% | 70,208 |
Feb 13, 2025 | 36.03 | 36.11 | 35.85 | 36.11 | 35.20 | 0.78% | 67,031 |
Feb 12, 2025 | 35.57 | 35.92 | 35.57 | 35.83 | 34.93 | 0.34% | 72,894 |