UK markets closed

Pacific Capital Mid Cap A (PMDAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
17.66-0.15 (-0.84%)
At close: 08:00PM EDT
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202417.6617.6617.6617.6617.66-
03 Jul 202417.8117.8117.8117.8117.81-
02 Jul 202417.7717.7717.7717.7717.77-
01 Jul 202417.6917.6917.6917.6917.69-
28 Jun 202417.8417.8417.8417.8417.84-
27 Jun 202417.7417.7417.7417.7417.74-
26 Jun 202417.6817.6817.6817.6817.68-
25 Jun 202417.7517.7517.7517.7517.75-
24 Jun 202417.9517.9517.9517.9517.95-
21 Jun 202417.7917.7917.7917.7917.79-
20 Jun 202417.7717.7717.7717.7717.77-
20 Jun 20240.073 Dividend
18 Jun 202417.8817.8817.8817.8817.81-
17 Jun 202417.7917.7917.7917.7917.72-
14 Jun 202417.6217.6217.6217.6217.55-
13 Jun 202417.8517.8517.8517.8517.78-
12 Jun 202417.9317.9317.9317.9317.86-
11 Jun 202417.6817.6817.6817.6817.61-
10 Jun 202417.7517.7517.7517.7517.68-
07 Jun 202417.7517.7517.7517.7517.68-
06 Jun 202417.8617.8617.8617.8617.79-
05 Jun 202417.9717.9717.9717.9717.90-
04 Jun 202417.8017.8017.8017.8017.73-
03 Jun 202418.0018.0018.0018.0017.93-
31 May 202417.9817.9817.9817.9817.91-
30 May 202417.9817.9817.9817.9817.91-
29 May 202417.7517.7517.7517.7517.68-
28 May 202418.0418.0418.0418.0417.97-
24 May 202418.2018.2018.2018.2018.13-
23 May 202418.0818.0818.0818.0818.01-
22 May 202418.3518.3518.3518.3518.28-
21 May 202418.5318.5318.5318.5318.45-
20 May 202418.5618.5618.5618.5618.48-
17 May 202418.5418.5418.5418.5418.46-
16 May 202418.4918.4918.4918.4918.41-
15 May 202418.6618.6618.6618.6618.58-
14 May 202418.5418.5418.5418.5418.46-
13 May 202418.4418.4418.4418.4418.36-
10 May 202418.5018.5018.5018.5018.42-
09 May 202418.4718.4718.4718.4718.39-
08 May 202418.2718.2718.2718.2718.20-
07 May 202418.2218.2218.2218.2218.15-
06 May 202418.2018.2018.2018.2018.13-
03 May 202418.0218.0218.0218.0217.95-
02 May 202417.8217.8217.8217.8217.75-
01 May 202417.6317.6317.6317.6317.56-
30 Apr 202417.6317.6317.6317.6317.56-
29 Apr 202417.9417.9417.9417.9417.87-
26 Apr 202417.8317.8317.8317.8317.76-
25 Apr 202417.7817.7817.7817.7817.71-
24 Apr 202417.9717.9717.9717.9717.90-
23 Apr 202417.9317.9317.9317.9317.86-
22 Apr 202417.7117.7117.7117.7117.64-
19 Apr 202417.5617.5617.5617.5617.49-
18 Apr 202417.4217.4217.4217.4217.35-
17 Apr 202417.4317.4317.4317.4317.36-
16 Apr 202417.5617.5617.5617.5617.49-
15 Apr 202417.6917.6917.6917.6917.62-
12 Apr 202417.8217.8217.8217.8217.75-
11 Apr 202418.0918.0918.0918.0918.02-
10 Apr 202418.0918.0918.0918.0918.02-
09 Apr 202418.5318.5318.5318.5318.45-
08 Apr 202418.5118.5118.5118.5118.43-
05 Apr 202418.4018.4018.4018.4018.32-
04 Apr 202418.3018.3018.3018.3018.23-
03 Apr 202418.4818.4818.4818.4818.40-
02 Apr 202418.4018.4018.4018.4018.32-
01 Apr 202418.6118.6118.6118.6118.53-
28 Mar 202418.7718.7718.7718.7718.69-
27 Mar 202418.7018.7018.7018.7018.62-
26 Mar 202418.3518.3518.3518.3518.28-
25 Mar 202418.3618.3618.3618.3618.29-
22 Mar 202418.3818.3818.3818.3818.30-
21 Mar 202418.5418.5418.5418.5418.46-
20 Mar 202418.3318.3318.3318.3318.26-
19 Mar 202418.0918.0918.0918.0918.02-
19 Mar 20240.06 Dividend
18 Mar 202418.0418.0418.0418.0417.91-
15 Mar 202418.0818.0818.0818.0817.95-
14 Mar 202418.0518.0518.0518.0517.92-
13 Mar 202418.3118.3118.3118.3118.17-
12 Mar 202418.2118.2118.2118.2118.08-
11 Mar 202418.1818.1818.1818.1818.05-
08 Mar 202418.2118.2118.2118.2118.08-
07 Mar 202418.2918.2918.2918.2918.15-
06 Mar 202418.1118.1118.1118.1117.98-
05 Mar 202418.0818.0818.0818.0817.95-
04 Mar 202418.0918.0918.0918.0917.96-
01 Mar 202417.9717.9717.9717.9717.84-
29 Feb 202417.8917.8917.8917.8917.76-
28 Feb 202417.7717.7717.7717.7717.64-
27 Feb 202417.8117.8117.8117.8117.68-
26 Feb 202417.7317.7317.7317.7317.60-
23 Feb 202417.8017.8017.8017.8017.67-
22 Feb 202417.7617.7617.7617.7617.63-
21 Feb 202417.6317.6317.6317.6317.50-
20 Feb 202417.6117.6117.6117.6117.48-
16 Feb 202417.7317.7317.7317.7317.60-
15 Feb 202417.7717.7717.7717.7717.64-
14 Feb 202417.4517.4517.4517.4517.32-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...