UK Markets closed

PIMCO Diversified Inc A (PDVAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
9.53+0.02 (+0.21%)
At close: 08:01PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 20229.539.539.539.539.53-
19 May 20229.519.519.519.519.51-
18 May 20229.529.529.529.529.52-
17 May 20229.549.549.549.549.54-
16 May 20229.579.579.579.579.57-
13 May 20229.579.579.579.579.57-
12 May 20229.589.589.589.589.58-
11 May 20229.579.579.579.579.57-
10 May 20229.559.559.559.559.55-
09 May 20229.539.539.539.539.53-
06 May 20229.649.649.649.649.64-
05 May 20229.649.649.649.649.64-
04 May 20229.699.699.699.699.69-
03 May 20229.669.669.669.669.66-
02 May 20229.659.659.659.659.65-
29 Apr 20229.699.699.699.699.69-
28 Apr 20229.739.739.739.739.73-
27 Apr 20229.759.759.759.759.75-
26 Apr 20229.799.799.799.799.79-
25 Apr 20229.789.789.789.789.78-
22 Apr 20229.779.779.779.779.77-
21 Apr 20229.819.819.819.819.81-
20 Apr 20229.859.859.859.859.85-
19 Apr 20229.829.829.829.829.82-
18 Apr 20229.899.899.899.899.89-
14 Apr 20229.899.899.899.899.89-
13 Apr 20229.929.929.929.929.92-
12 Apr 20229.919.919.919.919.91-
11 Apr 20229.909.909.909.909.90-
08 Apr 20229.989.989.989.989.98-
07 Apr 202210.0210.0210.0210.0210.02-
06 Apr 202210.0410.0410.0410.0410.04-
05 Apr 202210.1110.1110.1110.1110.11-
04 Apr 202210.1810.1810.1810.1810.18-
01 Apr 202210.1610.1610.1610.1610.16-
31 Mar 202210.1810.1810.1810.1810.18-
30 Mar 202210.1610.1610.1610.1610.16-
29 Mar 202210.1410.1410.1410.1410.14-
28 Mar 202210.0710.0710.0710.0710.07-
25 Mar 202210.0610.0610.0610.0610.06-
24 Mar 202210.0910.0910.0910.0910.09-
23 Mar 202210.1010.1010.1010.1010.10-
22 Mar 202210.0910.0910.0910.0910.09-
21 Mar 202210.1210.1210.1210.1210.12-
18 Mar 202210.1810.1810.1810.1810.18-
17 Mar 202210.1510.1510.1510.1510.15-
16 Mar 202210.1010.1010.1010.1010.10-
15 Mar 202210.0110.0110.0110.0110.01-
14 Mar 202210.0210.0210.0210.0210.02-
11 Mar 202210.0910.0910.0910.0910.09-
10 Mar 202210.1110.1110.1110.1110.11-
09 Mar 202210.1410.1410.1410.1410.14-
08 Mar 202210.1110.1110.1110.1110.11-
07 Mar 202210.1610.1610.1610.1610.16-
04 Mar 202210.2510.2510.2510.2510.25-
03 Mar 202210.3010.3010.3010.3010.30-
02 Mar 202210.3010.3010.3010.3010.30-
01 Mar 202210.3610.3610.3610.3610.36-
28 Feb 202210.3610.3610.3610.3610.36-
25 Feb 202210.4310.4310.4310.4310.43-
24 Feb 202210.3410.3410.3410.3410.34-
23 Feb 202210.4510.4510.4510.4510.45-
22 Feb 202210.4910.4910.4910.4910.49-
18 Feb 202210.5310.5310.5310.5310.53-
17 Feb 202210.5310.5310.5310.5310.53-
16 Feb 202210.5310.5310.5310.5310.53-
15 Feb 202210.5110.5110.5110.5110.51-
14 Feb 202210.5110.5110.5110.5110.51-
11 Feb 202210.5610.5610.5610.5610.56-
10 Feb 202210.5810.5810.5810.5810.58-
09 Feb 202210.6510.6510.6510.6510.65-
08 Feb 202210.6210.6210.6210.6210.62-
07 Feb 202210.6310.6310.6310.6310.63-
04 Feb 202210.6510.6510.6510.6510.65-
03 Feb 202210.7310.7310.7310.7310.73-
02 Feb 202210.7810.7810.7810.7810.78-
01 Feb 202210.7610.7610.7610.7610.76-
31 Jan 202210.7410.7410.7410.7410.74-
28 Jan 202210.7410.7410.7410.7410.74-
27 Jan 202210.7510.7510.7510.7510.75-
26 Jan 202210.7710.7710.7710.7710.77-
25 Jan 202210.7910.7910.7910.7910.79-
24 Jan 202210.7910.7910.7910.7910.79-
21 Jan 202210.8210.8210.8210.8210.82-
20 Jan 202210.8110.8110.8110.8110.81-
19 Jan 202210.8110.8110.8110.8110.81-
18 Jan 202210.7810.7810.7810.7810.78-
14 Jan 202210.8610.8610.8610.8610.86-
13 Jan 202210.9010.9010.9010.9010.90-
12 Jan 202210.9110.9110.9110.9110.91-
11 Jan 202210.9110.9110.9110.9110.91-
10 Jan 202210.8910.8910.8910.8910.89-
07 Jan 202210.9110.9110.9110.9110.91-
06 Jan 202210.9410.9410.9410.9410.94-
05 Jan 202210.9810.9810.9810.9810.98-
04 Jan 202211.0111.0111.0111.0111.01-
03 Jan 202211.0211.0211.0211.0211.02-
31 Dec 202111.0611.0611.0611.0611.06-
30 Dec 202111.0511.0511.0511.0511.05-
29 Dec 202111.0511.0511.0511.0511.05-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...