Pearl Diver Credit Company Inc. (PDCC)
NYSE: PDCC · Real-Time Price · USD
20.23
-0.02 (-0.11%)
Oct 25, 2024, 3:18 PM EDT - Market closed
PDCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 25, 2024 | 20.27 | 20.35 | 20.23 | 20.23 | 20.23 | -0.11% | 3,175 |
| Oct 24, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.16% | 161 |
| Oct 23, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - | 2 |
| Oct 22, 2024 | 20.63 | 20.63 | 20.22 | 20.22 | 20.22 | -1.89% | 1,346 |
| Oct 21, 2024 | 20.69 | 20.69 | 20.61 | 20.61 | 20.61 | -0.34% | 602 |
| Oct 18, 2024 | 20.59 | 20.80 | 20.50 | 20.68 | 20.68 | 0.63% | 1,827 |
| Oct 17, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.99% | 1,252 |
| Oct 16, 2024 | 20.80 | 20.83 | 20.76 | 20.76 | 20.76 | -1.03% | 736 |
| Oct 15, 2024 | 20.90 | 20.97 | 20.90 | 20.97 | 20.75 | 0.87% | 5,506 |
| Oct 14, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.57 | -0.34% | 610 |
| Oct 11, 2024 | 20.95 | 20.95 | 20.86 | 20.86 | 20.64 | -0.38% | 452 |
| Oct 10, 2024 | 20.90 | 20.97 | 20.70 | 20.94 | 20.72 | 0.27% | 3,838 |
| Oct 9, 2024 | 20.50 | 20.97 | 20.50 | 20.88 | 20.66 | 2.17% | 6,462 |
| Oct 8, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.23 | -0.17% | 313 |
| Oct 7, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.26 | -0.61% | 153 |
| Oct 4, 2024 | 20.25 | 20.60 | 20.25 | 20.60 | 20.38 | 2.49% | 1,491 |
| Oct 3, 2024 | 20.10 | 20.35 | 20.05 | 20.10 | 19.89 | 0.45% | 2,013 |
| Oct 2, 2024 | 20.01 | 20.06 | 20.01 | 20.01 | 19.80 | -0.22% | 720 |
| Oct 1, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 19.85 | 0.22% | 294 |
| Sep 30, 2024 | 20.07 | 20.07 | 20.01 | 20.01 | 19.80 | -0.51% | 1,293 |
| Sep 27, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 19.90 | - | 120 |
| Sep 26, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 19.90 | -0.43% | 333 |
| Sep 25, 2024 | 20.01 | 20.20 | 20.01 | 20.20 | 19.99 | 0.95% | 746 |
| Sep 24, 2024 | 19.80 | 20.01 | 19.70 | 20.01 | 19.80 | 1.01% | 3,797 |
| Sep 23, 2024 | 20.39 | 20.39 | 19.81 | 19.81 | 19.60 | -3.60% | 2,045 |
| Sep 20, 2024 | 20.55 | 20.65 | 20.55 | 20.55 | 20.33 | - | 1,851 |
| Sep 19, 2024 | 19.86 | 20.55 | 19.86 | 20.55 | 20.33 | 2.88% | 4,252 |
| Sep 18, 2024 | 20.00 | 20.00 | 19.98 | 19.98 | 19.77 | -0.12% | 313 |
| Sep 17, 2024 | 19.60 | 20.96 | 19.60 | 20.00 | 19.79 | 2.51% | 7,255 |
| Sep 16, 2024 | 19.52 | 19.52 | 19.51 | 19.51 | 19.31 | -1.19% | 423 |
| Sep 13, 2024 | 19.78 | 19.78 | 19.70 | 19.75 | 19.32 | 0.13% | 5,364 |
| Sep 12, 2024 | 19.95 | 19.95 | 19.72 | 19.72 | 19.30 | -2.23% | 1,066 |
| Sep 11, 2024 | 19.27 | 20.18 | 19.25 | 20.17 | 19.74 | 4.62% | 10,760 |
| Sep 10, 2024 | 19.25 | 19.28 | 19.25 | 19.28 | 18.87 | 0.68% | 450 |
| Sep 9, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.74 | -0.52% | 158 |
| Sep 6, 2024 | 19.20 | 19.25 | 19.20 | 19.25 | 18.84 | - | 1,213 |
| Sep 5, 2024 | 19.15 | 19.25 | 19.15 | 19.25 | 18.84 | 1.53% | 1,221 |
| Sep 4, 2024 | 18.97 | 18.97 | 18.90 | 18.96 | 18.55 | 0.34% | 1,814 |
| Sep 3, 2024 | 19.30 | 19.30 | 18.81 | 18.90 | 18.49 | -1.64% | 3,540 |
| Aug 30, 2024 | 19.30 | 19.35 | 19.15 | 19.21 | 18.80 | -0.57% | 3,497 |
| Aug 29, 2024 | 19.50 | 19.58 | 19.32 | 19.32 | 18.90 | -0.92% | 3,086 |
| Aug 28, 2024 | 19.50 | 19.50 | 19.10 | 19.50 | 19.08 | -0.51% | 1,574 |
| Aug 27, 2024 | 19.80 | 19.85 | 18.90 | 19.60 | 19.18 | -0.81% | 3,413 |
| Aug 26, 2024 | 20.25 | 20.25 | 19.76 | 19.76 | 19.34 | -3.14% | 6,851 |
| Aug 23, 2024 | 20.30 | 20.40 | 20.30 | 20.40 | 19.96 | 0.49% | 272 |
| Aug 22, 2024 | 20.29 | 20.30 | 20.29 | 20.30 | 19.86 | -0.25% | 513 |
| Aug 21, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 19.91 | -1.35% | 500 |
| Aug 20, 2024 | 19.23 | 20.97 | 19.23 | 20.63 | 20.19 | 7.16% | 3,715 |
| Aug 19, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.84 | 0.52% | 149 |
| Aug 16, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.74 | -1.24% | 236 |
| Aug 15, 2024 | 19.20 | 19.39 | 19.20 | 19.39 | 18.76 | 0.99% | 7,652 |
| Aug 14, 2024 | 19.25 | 19.25 | 19.20 | 19.20 | 18.57 | -0.52% | 542 |
| Aug 13, 2024 | 19.50 | 19.51 | 19.30 | 19.30 | 18.67 | -1.13% | 2,243 |
| Aug 12, 2024 | 19.75 | 19.75 | 19.52 | 19.52 | 18.88 | -1.66% | 2,312 |
| Aug 9, 2024 | 19.75 | 19.85 | 19.75 | 19.85 | 19.20 | 0.25% | 656 |
| Aug 8, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.15 | -0.40% | 426 |
| Aug 7, 2024 | 19.88 | 19.88 | 19.66 | 19.88 | 19.23 | 1.27% | 2,853 |
| Aug 6, 2024 | 19.70 | 19.80 | 19.61 | 19.63 | 18.99 | -0.41% | 5,056 |
| Aug 5, 2024 | 19.90 | 19.90 | 19.71 | 19.71 | 19.07 | -1.50% | 466 |
| Aug 2, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.36 | -1.38% | 119 |
| Aug 1, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 19.63 | -1.27% | 126 |
| Jul 31, 2024 | 20.05 | 20.55 | 20.03 | 20.55 | 19.88 | 2.75% | 1,706 |
| Jul 30, 2024 | 20.05 | 20.05 | 20.00 | 20.00 | 19.35 | -0.20% | 2,250 |
| Jul 29, 2024 | 20.10 | 20.10 | 20.00 | 20.04 | 19.39 | -0.25% | 792 |
| Jul 26, 2024 | 19.80 | 20.09 | 19.80 | 20.09 | 19.43 | 1.46% | 4,104 |
| Jul 25, 2024 | 19.75 | 19.93 | 19.70 | 19.80 | 19.15 | - | 3,174 |
| Jul 24, 2024 | 20.05 | 20.18 | 19.70 | 19.80 | 19.15 | -1.30% | 6,353 |
| Jul 23, 2024 | 20.40 | 21.90 | 20.06 | 20.06 | 19.41 | -1.67% | 24,186 |
| Jul 22, 2024 | 19.95 | 20.40 | 19.77 | 20.40 | 19.73 | 2.00% | 16,469 |
| Jul 19, 2024 | 20.00 | 20.15 | 19.85 | 20.00 | 19.35 | 2.83% | 33,491 |