Skip to main content
Pearl Diver Credit Company Inc. (PDPA)
NYSE: PDPA · Real-Time Price · USD · Preferred Stock
24.72
-0.09 (-0.36%)
At close: May 28, 2025, 4:00 PM
24.72
0.00 (0.00%)
After-hours: May 28, 2025, 7:00 PM EDT

PDPA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202524.7324.7324.7224.7224.72-0.36%1,000
May 27, 202524.8124.8124.8124.8124.81-79
May 23, 202524.7224.8124.7224.8124.810.36%6,547
May 22, 202524.7724.7724.7224.7224.72-0.92%3,236
May 21, 202524.9524.9524.9524.9524.95-179
May 20, 202524.9524.9524.9524.9524.95-3
May 19, 202524.8024.9524.8024.9524.950.56%279
May 16, 202524.8124.8124.8124.8124.81-375
May 15, 202525.2925.2924.8124.8124.640.10%1,504
May 14, 202525.1525.2324.6624.7924.62-1.44%6,047
May 13, 202524.9125.1524.9125.1524.981.08%3,725
May 12, 202524.8124.8824.8124.8824.710.53%1,162
May 9, 202524.7524.7524.7524.7524.59-59
May 8, 202524.6724.9024.6724.7524.590.41%4,256
May 7, 202524.7124.7124.6524.6524.490.20%1,125
May 6, 202524.6024.6024.6024.6024.44-102
May 5, 202524.6024.6024.6024.6024.44-138
May 2, 202524.6024.6024.6024.6024.44-48
May 1, 202524.6024.6024.6024.6024.44-288
Apr 30, 202524.8724.8724.5524.6024.44-1.13%1,520
Apr 29, 202524.8324.9124.5724.8824.71-3,008
Apr 28, 202524.4824.8824.4824.8824.710.69%1,457
Apr 25, 202524.6624.7124.6524.7124.550.04%1,090
Apr 24, 202524.4824.7324.4024.7024.540.43%4,518
Apr 23, 202524.4624.5924.4624.5924.430.55%230
Apr 22, 202524.7024.7024.4524.4624.300.45%1,181
Apr 21, 202524.5424.6624.3524.3524.19-1.21%1,819
Apr 17, 202524.6724.6724.6524.6524.481.44%482
Apr 16, 202524.7124.7424.3024.3024.14-1.08%2,807
Apr 15, 202525.1025.1024.5724.5724.240.10%952
Apr 14, 202524.7224.7224.5124.5424.21-0.16%1,103
Apr 11, 202524.3524.5824.3324.5824.250.69%2,414
Apr 10, 202524.7024.7024.3024.4124.08-1.09%13,577
Apr 9, 202524.6525.1524.5024.6824.350.33%9,793
Apr 8, 202524.7124.7424.5824.6024.27-1.26%7,520
Apr 7, 202524.9124.9224.9124.9224.580.71%359
Apr 4, 202524.9024.9024.7224.7424.410.07%2,365
Apr 3, 202525.1325.1324.7224.7224.39-1.11%13,083
Apr 2, 202525.0025.0025.0025.0024.66-107
Apr 1, 202525.2425.2425.0025.0024.66-0.10%3,531
Mar 31, 202525.0325.0325.0325.0324.690.10%360
Mar 28, 202525.0225.0225.0025.0024.66-792
Mar 27, 202525.0025.0325.0025.0024.66-4,236
Mar 26, 202525.0025.0025.0025.0024.660.14%1,009
Mar 25, 202524.9524.9924.9024.9724.630.02%650
Mar 24, 202524.9624.9624.9624.9624.62-0.20%381
Mar 21, 202524.9425.0124.8025.0124.67-5,634
Mar 20, 202524.9925.0324.8025.0124.67-0.08%7,891
Mar 19, 202524.8125.0324.8025.0324.690.16%10,777
Mar 18, 202525.0025.0024.8924.9924.660.69%1,002