NYSE - Delayed Quote
USD
Pearl Diver Credit Company Inc. (PDCC)
7.32
-0.07
(-0.95%)
At close: November 2 at 4:00:02 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
7.45
7.45
7.32
7.32
7.32
1,100
Oct 30, 2026
7.60
7.75
7.39
7.39
7.39
2,500
Oct 29, 2026
7.39
7.50
7.30
7.50
7.50
2,300
Oct 28, 2026
7.25
7.25
7.25
7.25
7.25
300
Oct 27, 2026
7.25
7.35
7.24
7.34
7.34
7,000
Oct 26, 2026
7.13
7.16
7.13
7.16
7.16
3,000
Oct 23, 2026
7.15
7.15
7.15
7.15
7.15
600
Oct 22, 2026
7.00
7.20
6.90
7.01
7.01
5,900
Oct 21, 2026
7.32
7.32
7.00
7.00
7.00
3,300
Oct 20, 2026
7.60
7.60
7.32
7.34
7.34
3,600
Oct 19, 2026
8.13
8.13
7.70
7.70
7.70
2,100
Oct 16, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 16, 2026
8.00
8.00
7.75
7.75
7.75
900
Oct 15, 2026
8.10
8.10
8.06
8.08
7.95
1,300
Oct 14, 2026
8.35
8.35
8.10
8.10
7.97
2,200
Oct 13, 2026
8.03
8.24
8.03
8.20
8.07
1,100
Oct 12, 2026
7.95
8.18
7.79
8.10
7.97
11,100
Oct 9, 2026
7.96
7.96
7.81
7.95
7.82
2,200
Oct 8, 2026
8.38
8.38
7.85
7.85
7.72
4,700
Oct 7, 2026
8.47
8.47
8.28
8.28
8.15
800
Oct 6, 2026
8.40
8.74
8.39
8.47
8.33
4,100
Oct 5, 2026
8.42
8.53
8.40
8.40
8.27
1,800
Oct 2, 2026
8.69
8.69
8.38
8.38
8.24
1,200
Oct 1, 2026
8.71
8.80
8.50
8.52
8.38
5,900
Sep 30, 2026
8.80
8.80
8.45
8.65
8.51
3,200
Sep 29, 2026
8.57
8.80
8.57
8.80
8.66
1,000
Sep 28, 2026
8.70
8.70
8.67
8.67
8.53
700
Sep 25, 2026
8.76
8.82
8.62
8.70
8.56
2,300
Sep 24, 2026
8.86
8.86
8.67
8.67
8.53
1,600
Sep 23, 2026
8.78
8.97
8.68
8.68
8.54
3,100
Sep 22, 2026
8.83
8.85
8.83
8.85
8.71
1,400
Sep 21, 2026
8.83
8.83
8.83
8.83
8.69
700
Sep 18, 2026
8.78
8.98
8.71
8.71
8.57
4,500
Sep 17, 2026
8.99
8.99
8.99
8.99
8.85
300
Sep 16, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
8.97
9.10
8.97
9.03
8.88
1,200
Sep 15, 2026
9.00
9.10
9.00
9.09
8.82
1,100
Sep 14, 2026
9.00
9.10
8.76
9.10
8.83
1,900
Sep 11, 2026
9.08
9.11
8.80
8.96
8.69
7,000
Sep 10, 2026
8.94
9.02
8.94
8.95
8.68
1,100
Sep 9, 2026
9.07
9.09
9.06
9.09
8.82
900
Sep 8, 2026
8.94
9.09
8.94
9.05
8.78
1,500
Sep 4, 2026
8.94
9.06
8.92
9.02
8.75
2,300
Sep 3, 2026
8.91
9.08
8.77
8.77
8.51
3,000
Sep 2, 2026
8.85
8.85
8.85
8.85
8.58
-
Sep 1, 2026
8.84
8.85
8.81
8.85
8.58
2,900
Aug 31, 2026
8.72
8.84
8.72
8.79
8.52
4,100
Aug 28, 2026
8.80
9.00
8.80
8.83
8.56
2,400
Aug 27, 2026
8.82
8.90
8.80
8.80
8.54
1,000
Aug 26, 2026
8.82
8.99
8.80
8.83
8.56
3,400
Aug 25, 2026
8.84
8.92
8.82
8.82
8.55
1,900
Aug 24, 2026
8.80
8.90
8.80
8.85
8.58
3,100
Aug 21, 2026
8.78
8.85
8.78
8.78
8.52
1,900
Aug 20, 2026
8.74
8.78
8.74
8.78
8.52
2,400
Aug 19, 2026
9.03
9.04
8.76
8.77
8.51
11,100
Aug 18, 2026
9.02
9.02
8.89
8.89
8.62
1,500
Aug 17, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
8.88
8.99
8.88
8.97
8.70
1,400
Aug 14, 2026
8.87
8.98
8.73
8.97
8.57
9,700
Aug 13, 2026
9.05
9.05
9.00
9.00
8.60
1,400
Aug 12, 2026
9.09
9.09
9.00
9.05
8.65
1,600
Aug 11, 2026
9.00
9.00
9.00
9.00
8.60
-
Aug 10, 2026
9.04
9.21
8.86
9.00
8.60
4,900
Aug 7, 2026
8.99
9.13
8.90
9.00
8.60
4,400
Aug 6, 2026
8.88
8.94
8.77
8.94
8.55
6,700
Aug 5, 2026
8.82
8.89
8.80
8.89
8.50
700
Aug 4, 2026
8.80
8.80
8.65
8.74
8.36
11,200
Aug 3, 2026
8.55
9.10
8.52
8.90
8.51
7,200
Jul 31, 2026
8.85
8.95
8.45
8.60
8.22
27,900
Jul 30, 2026
9.20
9.20
9.16
9.18
8.77
2,100
Jul 29, 2026
9.30
9.30
9.16
9.16
8.75
8,900
Jul 28, 2026
9.23
9.35
9.23
9.30
8.89
1,700
Jul 27, 2026
9.22
9.45
9.22
9.28
8.87
1,500
Jul 24, 2026
9.70
9.70
9.22
9.22
8.81
3,700
Jul 23, 2026
9.39
9.41
9.24
9.25
8.84
5,500
Jul 22, 2026
9.56
10.10
9.30
9.51
9.09
61,200
Jul 21, 2026
9.61
9.68
9.61
9.68
9.25
1,700
Jul 20, 2026
9.58
9.58
9.46
9.46
9.04
4,600
Jul 17, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
9.40
9.58
9.40
9.58
9.16
1,000
Jul 16, 2026
9.50
9.68
9.45
9.60
9.05
3,400
Jul 15, 2026
9.58
9.75
9.58
9.65
9.10
4,000
Jul 14, 2026
9.66
9.68
9.37
9.58
9.03
9,000
Jul 13, 2026
9.55
9.59
9.55
9.57
9.02
1,700
Jul 10, 2026
9.49
9.53
9.32
9.48
8.94
4,200
Jul 9, 2026
9.56
9.56
9.39
9.45
8.91
6,700
Jul 8, 2026
9.84
9.84
9.30
9.32
8.79
5,200
Jul 7, 2026
9.99
9.99
9.65
9.65
9.10
3,300
Jul 6, 2026
9.80
9.99
9.80
9.99
9.42
1,700
Jul 2, 2026
9.57
9.80
9.55
9.80
9.24
6,100
Jul 1, 2026
10.05
10.05
9.60
9.60
9.05
2,000
Jun 30, 2026
10.17
10.17
9.96
9.96
9.39
3,600
Jun 29, 2026
10.24
10.25
10.10
10.10
9.52
2,300
Jun 26, 2026
10.30
10.30
10.00
10.20
9.62
4,000
Jun 25, 2026
10.38
10.38
10.25
10.25
9.66
2,300
Jun 24, 2026
10.14
10.49
10.14
10.33
9.74
4,900
Jun 23, 2026
10.02
10.25
9.96
9.99
9.42
4,300
Jun 22, 2026
9.70
10.21
9.56
10.08
9.50
13,100
Jun 18, 2026
9.47
9.62
9.45
9.62
9.07
6,000
Jun 17, 2026
9.40
9.80
9.27
9.57
9.03
19,000
Jun 16, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
9.57
9.57
9.33
9.33
8.80
5,000
Jun 15, 2026
9.46
9.75
9.44
9.56
8.90
12,700
Jun 12, 2026
9.43
9.71
9.25
9.35
8.70
7,100
Jun 11, 2026
9.80
9.82
9.45
9.55
8.88
9,700
Jun 10, 2026
9.47
9.74
9.47
9.74
9.06
4,100
Jun 9, 2026
9.95
10.14
9.47
9.58
8.91
65,400
Jun 8, 2026
10.12
10.13
9.94
9.99
9.30
3,500
Jun 5, 2026
9.95
10.00
9.95
9.99
9.29
1,400
Jun 4, 2026
9.98
10.20
9.93
10.00
9.30
1,900
Jun 3, 2026
10.09
10.20
9.92
9.92
9.23
8,600
Jun 2, 2026
9.91
10.15
9.91
10.04
9.34
45,900
Jun 1, 2026
10.09
10.17
9.90
9.91
9.22
14,600
May 29, 2026
10.22
10.34
10.09
10.20
9.49
5,000
May 28, 2026
10.01
10.19
10.01
10.10
9.39
3,900
May 27, 2026
10.29
10.34
10.05
10.11
9.40
8,000
May 26, 2026
10.31
10.59
10.10
10.19
9.48
80,500
May 22, 2026
10.60
10.70
10.30
10.40
9.67
11,100
May 21, 2026
10.70
10.75
10.70
10.75
10.00
7,300
May 20, 2026
10.72
10.99
10.70
10.70
9.95
8,100
May 19, 2026
11.04
11.05
10.51
10.94
10.17
24,300
May 18, 2026
11.57
11.69
11.48
11.59
10.78
7,200
May 15, 2026
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
11.44
11.48
11.27
11.48
10.68
3,600
May 14, 2026
11.55
11.70
11.40
11.60
10.58
7,100
May 13, 2026
11.66
11.68
11.40
11.40
10.40
3,900
May 12, 2026
11.75
11.84
11.41
11.57
10.56
10,200
May 11, 2026
11.02
11.75
10.99
11.55
10.54
19,900
May 8, 2026
11.05
11.19
10.97
11.00
10.04
7,200
May 7, 2026
11.38
11.48
10.72
10.94
9.98
13,900
May 6, 2026
10.92
11.30
10.77
11.20
10.22
24,000
May 5, 2026
10.35
10.70
10.35
10.70
9.76
6,600
May 4, 2026
10.73
10.73
10.29
10.35
9.44
8,500
May 1, 2026
10.26
10.46
10.24
10.24
9.34
5,700
Apr 30, 2026
9.91
10.10
9.91
10.10
9.22
8,800
Apr 29, 2026
9.95
10.10
9.86
9.90
9.03
5,500
Apr 28, 2026
10.15
10.25
9.95
10.01
9.13
3,800
Apr 27, 2026
10.15
10.50
10.11
10.15
9.26
4,400
Apr 24, 2026
10.24
10.42
10.15
10.15
9.26
700
Apr 23, 2026
10.58
10.58
10.10
10.10
9.22
28,600
Apr 22, 2026
10.64
10.64
10.31
10.51
9.58
3,800
Apr 21, 2026
10.65
10.67
10.52
10.62
9.69
3,000
Apr 20, 2026
10.53
10.65
10.53
10.58
9.65
11,500
Apr 17, 2026
10.65
10.78
10.51
10.72
9.78
17,200
Apr 16, 2026
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
10.80
10.87
10.65
10.75
9.81
5,200
Apr 15, 2026
11.10
11.10
10.74
11.05
9.88
54,500
Apr 14, 2026
11.25
11.25
10.95
11.11
9.93
11,100
Apr 13, 2026
10.66
10.93
10.50
10.90
9.75
14,000
Apr 10, 2026
10.75
10.88
10.65
10.80
9.66
8,700
Apr 9, 2026
10.70
10.90
10.65
10.67
9.54
3,400
Apr 8, 2026
10.75
10.79
10.65
10.72
9.58
6,400
Apr 7, 2026
10.90
10.90
10.65
10.65
9.52
3,100
Apr 6, 2026
10.60
10.90
10.48
10.57
9.46
6,400
Apr 2, 2026
10.51
10.60
10.25
10.60
9.48
5,000
Apr 1, 2026
10.63
10.63
10.41
10.41
9.31
2,200
Mar 31, 2026
10.62
10.62
10.46
10.51
9.39
4,600
Mar 30, 2026
10.37
10.67
10.25
10.67
9.54
1,500
Mar 27, 2026
10.12
10.30
10.12
10.30
9.21
700
Mar 26, 2026
10.32
10.32
10.00
10.06
9.00
2,900
Mar 25, 2026
9.84
10.32
9.84
10.32
9.23
6,100
Mar 24, 2026
9.80
10.00
9.75
9.75
8.72
3,700
Mar 23, 2026
9.71
9.97
9.50
9.69
8.67
3,500
Mar 20, 2026
9.70
10.00
9.54
9.54
8.53
11,700
Mar 19, 2026
9.90
9.90
9.65
9.65
8.63
10,800
Mar 18, 2026
10.05
10.05
9.90
9.90
8.85
2,700
Mar 17, 2026
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
10.15
10.15
10.15
10.15
9.08
1,600
Mar 16, 2026
10.46
10.46
10.21
10.32
9.03
7,300
Mar 13, 2026
10.45
10.49
10.30
10.49
9.18
2,200
Mar 12, 2026
10.13
11.01
10.13
10.45
9.15
9,000
Mar 11, 2026
11.00
11.00
10.91
10.94
9.57
4,700
Mar 10, 2026
11.99
11.99
10.90
11.14
9.75
19,900
Mar 9, 2026
12.19
12.19
11.99
12.08
10.57
6,000
Mar 6, 2026
12.22
12.35
12.00
12.23
10.70
1,600
Mar 5, 2026
12.40
12.40
12.25
12.25
10.72
500
Mar 4, 2026
12.35
12.39
12.35
12.37
10.83
900
Mar 3, 2026
12.24
12.40
12.23
12.35
10.81
5,900
Mar 2, 2026
12.17
12.24
12.00
12.14
10.62
4,200
Feb 27, 2026
12.37
12.38
12.06
12.06
10.55
7,400
Feb 26, 2026
12.00
12.50
12.00
12.27
10.74
6,000
Feb 25, 2026
12.39
12.40
12.00
12.40
10.85
3,400
Feb 24, 2026
12.43
12.43
12.15
12.15
10.63
1,500
Feb 23, 2026
12.32
12.49
12.24
12.49
10.94
2,800
Feb 20, 2026
12.65
12.65
12.24
12.25
10.72
7,400
Feb 19, 2026
12.30
12.35
12.30
12.30
10.76
2,400
Feb 18, 2026
12.25
12.25
12.14
12.18
10.66
2,100
Feb 17, 2026
12.65
12.65
11.57
12.05
10.55
14,100
Feb 13, 2026
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
13.36
13.36
12.68
12.68
11.10
9,200
Feb 12, 2026
13.48
13.49
13.40
13.48
11.61
7,800
Feb 11, 2026
13.50
13.57
13.40
13.40
11.54
7,600
Feb 10, 2026
13.53
13.56
13.50
13.55
11.66
8,100
Feb 9, 2026
13.60
13.60
13.35
13.54
11.66
8,900
Feb 6, 2026
13.60
13.61
13.49
13.49
11.61
10,000
Feb 5, 2026
13.72
13.72
13.01
13.52
11.64
4,000
Feb 4, 2026
13.75
13.75
13.64
13.64
11.75
2,500
Feb 3, 2026
13.80
13.86
13.70
13.75
11.84
5,600
Feb 2, 2026
14.06
14.06
13.85
13.85
11.92
7,300
Jan 30, 2026
13.86
13.95
13.86
13.95
12.01
9,700
Jan 29, 2026
13.95
13.95
13.93
13.95
12.01
800
Jan 28, 2026
13.80
13.85
13.80
13.85
11.92
300
Jan 27, 2026
13.95
13.95
13.85
13.85
11.93
1,200
Jan 26, 2026
13.95
13.95
13.88
13.88
11.95
3,700
Jan 23, 2026
13.90
13.95
13.90
13.95
12.01
4,000
Jan 22, 2026
13.94
13.94
13.82
13.85
11.92
1,500
Jan 21, 2026
13.92
13.92
13.83
13.84
11.91
1,500
Jan 20, 2026
13.80
13.86
13.80
13.82
11.90
1,900
Jan 16, 2026
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 16, 2026
13.75
14.01
13.70
13.86
11.93
8,900
Jan 15, 2026
14.10
14.25
13.91
14.01
11.87
14,400
Jan 14, 2026
14.02
14.03
13.99
14.03
11.89
3,100
Jan 13, 2026
13.93
13.98
13.75
13.88
11.76
5,300
Jan 12, 2026
14.20
14.20
13.95
13.95
11.82
5,300
Jan 9, 2026
14.09
14.20
14.06
14.13
11.98
8,200
Jan 8, 2026
14.20
14.30
14.20
14.30
12.12
700
Jan 7, 2026
14.25
14.34
14.15
14.25
12.07
5,900
Jan 6, 2026
14.42
14.42
14.25
14.34
12.15
4,500
Jan 5, 2026
14.13
14.49
14.13
14.34
12.15
3,500
Jan 2, 2026
14.15
14.15
14.15
14.15
11.99
900
Dec 31, 2025
13.70
14.06
13.70
13.93
11.80
5,800
Dec 30, 2025
13.56
13.95
13.55
13.80
11.69
5,900
Dec 29, 2025
13.51
13.75
13.51
13.74
11.64
4,800
Dec 26, 2025
13.75
13.81
13.50
13.52
11.46
4,400
Dec 24, 2025
14.10
14.10
13.80
13.82
11.71
3,400
Dec 23, 2025
14.50
14.50
13.70
14.00
11.86
21,700
Dec 22, 2025
15.00
15.10
14.73
14.73
12.48
6,600
Dec 19, 2025
15.30
15.30
15.15
15.15
12.84
4,200
Dec 18, 2025
15.12
15.34
15.12
15.34
13.00
1,800
Dec 17, 2025
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 17, 2025
15.04
15.24
15.00
15.24
12.91
2,800
Dec 16, 2025
15.43
15.49
15.36
15.36
12.83
1,200
Dec 15, 2025
15.35
15.50
15.15
15.27
12.76
3,200
Dec 12, 2025
15.27
15.30
15.05
15.22
12.71
2,000
Dec 11, 2025
15.35
15.35
15.35
15.35
12.82
400
Dec 10, 2025
15.20
15.42
15.15
15.26
12.75
2,000
Dec 9, 2025
15.34
15.34
15.20
15.20
12.70
1,200
Dec 8, 2025
15.45
15.45
15.25
15.26
12.74
1,500
Dec 5, 2025
15.23
15.30
15.20
15.20
12.70
1,100
Dec 4, 2025
15.08
15.15
15.08
15.10
12.61
1,000
Dec 3, 2025
15.06
15.16
15.06
15.16
12.66
1,000
Dec 2, 2025
15.00
15.06
15.00
15.06
12.58
900
Dec 1, 2025
15.10
15.21
15.02
15.10
12.61
4,100
Nov 28, 2025
15.16
15.16
15.15
15.15
12.65
1,700
Nov 26, 2025
15.19
15.50
15.15
15.16
12.66
3,000
Nov 25, 2025
15.40
15.40
15.10
15.19
12.69
1,800
Nov 24, 2025
15.65
15.65
15.25
15.35
12.82
3,600
Nov 21, 2025
15.80
15.80
15.67
15.67
13.09
900
Nov 20, 2025
15.75
15.75
15.73
15.73
13.14
400
Nov 19, 2025
15.82
15.82
15.82
15.82
13.21
-
Nov 18, 2025
15.65
15.82
15.65
15.82
13.21
800
Nov 17, 2025
15.88
15.95
15.65
15.65
13.07
4,000
Nov 14, 2025
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
15.88
15.88
15.77
15.77
13.18
2,700
Nov 13, 2025
16.25
16.25
16.12
16.12
13.28
1,100
Nov 12, 2025
16.15
16.25
16.10
16.10
13.26
1,700
Nov 11, 2025
16.22
16.22
16.17
16.17
13.33
800
Nov 10, 2025
16.38
16.38
16.10
16.23
13.37
4,200
Nov 7, 2025
16.37
16.49
16.35
16.35
13.47
2,100
Nov 6, 2025
16.60
16.60
16.40
16.49
13.58
1,700
Nov 5, 2025
16.66
16.66
16.41
16.45
13.55
12,500
Nov 4, 2025
16.57
16.73
16.40
16.67
13.73
9,000
Nov 3, 2025
16.41
16.53
16.41
16.48
13.58
4,400
