UK markets closed

PMC Diversified Equity (PMDEX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
24.18+0.61 (+2.59%)
As of 08:06AM EDT. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 2022------
03 Oct 202224.1824.1824.1824.1824.18-
30 Sept 202223.5723.5723.5723.5723.57-
29 Sept 202223.7623.7623.7623.7623.76-
28 Sept 202224.2024.2024.2024.2024.20-
27 Sept 202223.5823.5823.5823.5823.58-
26 Sept 202223.5923.5923.5923.5923.59-
23 Sept 202223.9523.9523.9523.9523.95-
22 Sept 202224.5324.5324.5324.5324.53-
21 Sept 202224.6924.6924.6924.6924.69-
20 Sept 202225.0625.0625.0625.0625.06-
19 Sept 202225.4025.4025.4025.4025.40-
16 Sept 202225.2325.2325.2325.2325.23-
15 Sept 202225.4225.4225.4225.4225.42-
14 Sept 202225.6225.6225.6225.6225.62-
13 Sept 202225.5725.5725.5725.5725.57-
12 Sept 202226.5626.5626.5626.5626.56-
09 Sept 202226.2926.2926.2926.2926.29-
08 Sept 202225.8125.8125.8125.8125.81-
07 Sept 202225.6525.6525.6525.6525.65-
06 Sept 202225.3425.3425.3425.3425.34-
02 Sept 202225.5025.5025.5025.5025.50-
01 Sept 202225.6925.6925.6925.6925.69-
31 Aug 202225.8325.8325.8325.8325.83-
30 Aug 202225.9925.9925.9925.9925.99-
29 Aug 202226.2826.2826.2826.2826.28-
26 Aug 202226.4126.4126.4126.4126.41-
25 Aug 202227.1427.1427.1427.1427.14-
24 Aug 202226.7626.7626.7626.7626.76-
23 Aug 202226.7126.7126.7126.7126.71-
22 Aug 202226.6726.6726.6726.6726.67-
19 Aug 202227.1427.1427.1427.1427.14-
18 Aug 202227.5127.5127.5127.5127.51-
17 Aug 202227.4427.4427.4427.4427.44-
16 Aug 202227.6727.6727.6727.6727.67-
15 Aug 202227.6427.6427.6427.6427.64-
12 Aug 202227.6627.6627.6627.6627.66-
11 Aug 202227.3127.3127.3127.3127.31-
10 Aug 202227.2627.2627.2627.2627.26-
09 Aug 202226.6826.6826.6826.6826.68-
08 Aug 202226.8526.8526.8526.8526.85-
05 Aug 202226.8026.8026.8026.8026.80-
04 Aug 202226.8326.8326.8326.8326.83-
03 Aug 202226.8526.8526.8526.8526.85-
02 Aug 202226.6326.6326.6326.6326.63-
01 Aug 202226.8826.8826.8826.8826.88-
29 Jul 202226.8726.8726.8726.8726.87-
28 Jul 202226.6326.6326.6326.6326.63-
27 Jul 202226.3926.3926.3926.3926.39-
26 Jul 202225.8125.8125.8125.8125.81-
25 Jul 202226.0826.0826.0826.0826.08-
22 Jul 202225.9425.9425.9425.9425.94-
21 Jul 202226.1326.1326.1326.1326.13-
20 Jul 202225.9025.9025.9025.9025.90-
19 Jul 202225.8525.8525.8525.8525.85-
18 Jul 202225.1825.1825.1825.1825.18-
15 Jul 202225.2125.2125.2125.2125.21-
14 Jul 202224.7824.7824.7824.7824.78-
13 Jul 202225.0325.0325.0325.0325.03-
12 Jul 202225.1125.1125.1125.1125.11-
11 Jul 202225.2025.2025.2025.2025.20-
08 Jul 202225.5325.5325.5325.5325.53-
07 Jul 202225.5125.5125.5125.5125.51-
06 Jul 202225.0525.0525.0525.0525.05-
05 Jul 202225.0925.0925.0925.0925.09-
01 Jul 202225.3025.3025.3025.3025.30-
30 Jun 202225.1725.1725.1725.1725.17-
29 Jun 202225.4025.4025.4025.4025.40-
28 Jun 202225.5525.5525.5525.5525.55-
27 Jun 202225.8725.8725.8725.8725.87-
24 Jun 202225.8525.8525.8525.8525.85-
23 Jun 202225.1425.1425.1425.1425.14-
22 Jun 202225.0725.0725.0725.0725.07-
21 Jun 202225.2125.2125.2125.2125.21-
17 Jun 202224.7424.7424.7424.7424.74-
16 Jun 202224.7824.7824.7824.7824.78-
15 Jun 202225.5725.5725.5725.5725.57-
14 Jun 202225.2525.2525.2525.2525.25-
13 Jun 202225.3125.3125.3125.3125.31-
10 Jun 202226.3326.3326.3326.3326.33-
09 Jun 202227.0127.0127.0127.0127.01-
08 Jun 202227.5827.5827.5827.5827.58-
07 Jun 202227.9227.9227.9227.9227.92-
06 Jun 202227.6927.6927.6927.6927.69-
03 Jun 202227.5827.5827.5827.5827.58-
02 Jun 202227.9627.9627.9627.9627.96-
01 Jun 202227.5127.5127.5127.5127.51-
31 May 202227.7127.7127.7127.7127.71-
27 May 202227.9227.9227.9227.9227.92-
26 May 202227.4027.4027.4027.4027.40-
25 May 202226.9226.9226.9226.9226.92-
24 May 202226.7026.7026.7026.7026.70-
23 May 202226.8926.8926.8926.8926.89-
20 May 202226.5426.5426.5426.5426.54-
19 May 202226.4426.4426.4426.4426.44-
18 May 202226.4126.4126.4126.4126.41-
17 May 202227.3227.3227.3227.3227.32-
16 May 202226.7626.7626.7626.7626.76-
13 May 202226.8126.8126.8126.8126.81-
12 May 202226.1626.1626.1626.1626.16-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...