UK markets closed

PMC Diversified Equity (PMDEX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
29.78-0.27 (-0.90%)
As of 08:06AM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 2024------
15 Apr 202429.7829.7829.7829.7829.78-
12 Apr 202430.0530.0530.0530.0530.05-
11 Apr 202430.4730.4730.4730.4730.47-
10 Apr 202430.3430.3430.3430.3430.34-
09 Apr 202430.7530.7530.7530.7530.75-
08 Apr 202430.7430.7430.7430.7430.74-
05 Apr 202430.6930.6930.6930.6930.69-
04 Apr 202430.6230.6230.6230.6230.62-
03 Apr 202430.7630.7630.7630.7630.76-
02 Apr 202430.7030.7030.7030.7030.70-
01 Apr 202430.9630.9630.9630.9630.96-
28 Mar 202431.0631.0631.0631.0631.06-
27 Mar 202431.0331.0331.0331.0331.03-
26 Mar 202430.7730.7730.7730.7730.77-
25 Mar 202430.7830.7830.7830.7830.78-
22 Mar 202430.8330.8330.8330.8330.83-
21 Mar 202430.9130.9130.9130.9130.91-
20 Mar 202430.7630.7630.7630.7630.76-
19 Mar 202430.4230.4230.4230.4230.42-
18 Mar 202430.2730.2730.2730.2730.27-
15 Mar 202430.2030.2030.2030.2030.20-
14 Mar 202430.2230.2230.2230.2230.22-
13 Mar 202430.4430.4430.4430.4430.44-
12 Mar 202430.4330.4330.4330.4330.43-
11 Mar 202430.1630.1630.1630.1630.16-
08 Mar 202430.2830.2830.2830.2830.28-
07 Mar 202430.4130.4130.4130.4130.41-
06 Mar 202430.1230.1230.1230.1230.12-
05 Mar 202429.8529.8529.8529.8529.85-
04 Mar 202430.0530.0530.0530.0530.05-
01 Mar 202430.0930.0930.0930.0930.09-
29 Feb 202429.7829.7829.7829.7829.78-
28 Feb 202429.6429.6429.6429.6429.64-
27 Feb 202429.7529.7529.7529.7529.75-
26 Feb 202429.6629.6629.6629.6629.66-
23 Feb 202429.6929.6929.6929.6929.69-
22 Feb 202429.6429.6429.6429.6429.64-
21 Feb 202429.2029.2029.2029.2029.20-
20 Feb 202429.1829.1829.1829.1829.18-
16 Feb 202429.2329.2329.2329.2329.23-
15 Feb 202429.3629.3629.3629.3629.36-
14 Feb 202429.0929.0929.0929.0929.09-
13 Feb 202428.7928.7928.7928.7928.79-
12 Feb 202429.2729.2729.2729.2729.27-
09 Feb 202429.1629.1629.1629.1629.16-
08 Feb 202429.0029.0029.0029.0029.00-
07 Feb 202428.9928.9928.9928.9928.99-
06 Feb 202428.8928.8928.8928.8928.89-
05 Feb 202428.7828.7828.7828.7828.78-
02 Feb 202428.9028.9028.9028.9028.90-
01 Feb 202428.8628.8628.8628.8628.86-
31 Jan 202428.6228.6228.6228.6228.62-
30 Jan 202428.9028.9028.9028.9028.90-
29 Jan 202428.9028.9028.9028.9028.90-
26 Jan 202428.7428.7428.7428.7428.74-
25 Jan 202428.7228.7228.7228.7228.72-
24 Jan 202428.5828.5828.5828.5828.58-
23 Jan 202428.5228.5228.5228.5228.52-
22 Jan 202428.5528.5528.5528.5528.55-
19 Jan 202428.2228.2228.2228.2228.22-
18 Jan 202428.2228.2228.2228.2228.22-
17 Jan 202427.9727.9727.9727.9727.97-
16 Jan 202428.1728.1728.1728.1728.17-
12 Jan 202428.3928.3928.3928.3928.39-
11 Jan 202428.3928.3928.3928.3928.39-
10 Jan 202428.4128.4128.4128.4128.41-
09 Jan 202428.2728.2728.2728.2728.27-
08 Jan 202428.4628.4628.4628.4628.46-
05 Jan 202428.1328.1328.1328.1328.13-
04 Jan 202428.0628.0628.0628.0628.06-
03 Jan 202428.0628.0628.0628.0628.06-
02 Jan 202428.3028.3028.3028.3028.30-
29 Dec 202328.4828.4828.4828.4828.48-
28 Dec 202328.5428.5428.5428.5428.54-
27 Dec 202328.5628.5628.5628.5628.56-
26 Dec 202328.5128.5128.5128.5128.51-
22 Dec 202328.3728.3728.3728.3728.37-
21 Dec 202328.3328.3328.3328.3328.33-
20 Dec 202327.9127.9127.9127.9127.91-
19 Dec 202328.3228.3228.3228.3228.32-
18 Dec 202328.0828.0828.0828.0828.08-
15 Dec 202328.0228.0228.0228.0228.02-
15 Dec 20230.813 Dividend
15 Dec 20231.341 Capital gain
14 Dec 202330.3530.3530.3530.3528.20-
13 Dec 202330.0230.0230.0230.0227.89-
12 Dec 202329.5929.5929.5929.5927.49-
11 Dec 202329.5229.5229.5229.5227.42-
08 Dec 202329.3829.3829.3829.3827.29-
07 Dec 202329.2729.2729.2729.2727.19-
06 Dec 202329.0729.0729.0729.0727.01-
05 Dec 202329.0929.0929.0929.0927.03-
04 Dec 202329.2129.2129.2129.2127.14-
01 Dec 202329.3229.3229.3229.3227.24-
30 Nov 202329.0129.0129.0129.0126.95-
29 Nov 202328.9228.9228.9228.9226.87-
28 Nov 202328.8728.8728.8728.8726.82-
27 Nov 202328.9028.9028.9028.9026.85-
24 Nov 202328.9628.9628.9628.9626.90-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...