PDPA | PEARL PFD | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.67
+0.07%
2m
Russell 1000$417.25
-1.20%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

PEARL PFD (PDPA)

NYSE

$24.77+$0.05 (+0.20%)

Price as of Oct 22, 2026 3:59 PM EDT

N/A
Market Cap
5.66%
1-Year Change
Asset Management
Industry

1 Month
-0.01%

Low Price$24.72

High Price$24.89
3 Months
+1.12%

Low Price$24.72

High Price$24.72
1 Year
+5.66%

Low Price$24.72

High Price$23.55

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	24.74	24.86	24.72	24.72	-0.64%	3,179
10/21/2026	24.90	24.90	24.61	24.88	-0.24%	7,687
10/20/2026	24.98	24.98	24.61	24.94	+0.03%	4,838
10/19/2026	24.85	24.93	24.85	24.93	-0.23%	732
10/16/2026	24.80	25.00	24.50	24.99	+0.47%	5,051
10/16/2026	$0.17 Dividend
10/15/2026	24.79	24.87	24.76	24.87	+0.08%	2,316
10/14/2026	24.60	24.85	24.60	24.85	+0.26%	410
10/13/2026	24.89	24.89	24.60	24.79	-0.34%	932
10/12/2026	24.87	24.87	24.87	24.87	+0.24%	121
10/09/2026	24.31	24.81	24.31	24.81	+0.24%	975
10/08/2026	24.78	24.80	24.75	24.75	-0.12%	1,878
10/07/2026	24.69	24.80	24.68	24.78	-0.36%	2,841
10/06/2026	24.87	24.87	24.87	24.87	+0.32%	387
10/02/2026	24.62	24.92	24.31	24.79	+0.65%	6,462
10/01/2026	24.92	24.93	24.46	24.63	-0.40%	4,994
09/30/2026	24.73	24.88	24.60	24.73	+0.38%	12,452
09/29/2026	24.86	24.86	24.60	24.64	-0.59%	2,973
09/28/2026	24.88	24.88	24.79	24.79	+0.008%	856
09/25/2026	24.78	24.78	24.78	24.78	-0.30%	225
09/24/2026	24.88	24.88	24.86	24.86	+0.30%	2,349
09/23/2026	24.78	24.78	24.78	24.78	-0.44%	282
09/22/2026	25.00	25.00	24.83	24.89	+0.04%	5,666
09/21/2026	24.88	24.88	24.88	24.88	+0.20%	145
09/18/2026	24.83	24.83	24.83	24.83	0.00%	111
09/17/2026	24.78	24.83	24.78	24.83	+0.60%	1,330
09/16/2026	24.79	24.79	24.68	24.68	-0.39%	2,554
09/16/2026	$0.17 Dividend
09/15/2026	24.87	24.87	24.72	24.78	+0.21%	14,345
09/14/2026	24.84	24.84	24.73	24.73	-0.42%	8,251
09/11/2026	24.84	24.84	24.84	24.84	+0.20%	12,792
09/10/2026	24.84	24.84	24.79	24.79	-0.20%	848
09/09/2026	24.83	24.84	24.74	24.84	0.00%	2,174
09/08/2026	24.84	24.84	24.84	24.84	+0.28%	205
09/04/2026	24.84	24.84	24.77	24.77	-0.28%	6,294
09/03/2026	24.84	24.84	24.84	24.84	0.00%	2,456
09/02/2026	24.83	24.84	24.72	24.84	+0.48%	8,005
09/01/2026	24.71	24.74	24.71	24.72	-0.53%	7,436
08/31/2026	24.82	24.87	24.82	24.85	+0.41%	14,980
08/28/2026	24.82	24.82	24.71	24.75	-0.04%	4,218
08/27/2026	24.76	24.76	24.76	24.76	-0.04%	1,097
08/26/2026	24.82	24.84	24.77	24.77	-0.04%	3,680
08/25/2026	24.82	24.82	24.78	24.78	+0.12%	2,043
08/24/2026	24.68	24.85	24.65	24.75	-0.28%	9,957
08/21/2026	24.80	24.82	24.80	24.82	+0.36%	5,149
08/20/2026	24.69	24.81	24.66	24.73	-0.08%	1,649
08/19/2026	24.93	24.94	24.74	24.75	+0.04%	2,329
08/18/2026	24.82	24.82	24.68	24.74	-0.28%	12,090
08/17/2026	24.72	24.82	24.65	24.81	+0.67%	2,792
08/17/2026	$0.17 Dividend
08/14/2026	24.55	24.67	24.53	24.64	-0.06%	11,961
08/13/2026	24.63	24.70	24.60	24.66	+0.06%	9,085
08/12/2026	25.23	25.23	24.63	24.64	-0.20%	1,544
08/11/2026	24.62	25.12	24.61	24.69	+0.08%	5,018
08/10/2026	25.24	25.24	24.62	24.67	+0.16%	2,269
08/07/2026	24.62	24.78	24.62	24.63	-0.36%	3,300
08/06/2026	24.67	24.87	24.66	24.72	+0.16%	8,580
08/05/2026	24.75	24.93	24.67	24.68	0.00%	3,354
08/04/2026	24.65	26.10	24.65	24.68	-0.12%	7,684
08/03/2026	24.67	25.52	24.67	24.71	+0.32%	1,783
07/31/2026	24.59	24.63	24.58	24.63	+0.20%	2,251
07/30/2026	24.70	24.70	24.53	24.58	-0.20%	2,467
07/29/2026	24.59	24.63	24.55	24.63	-0.04%	8,462
07/28/2026	24.68	24.69	24.62	24.64	+0.16%	2,934
07/27/2026	24.56	24.68	24.51	24.60	+0.08%	4,733
07/24/2026	24.57	24.58	24.57	24.58	-0.16%	711
07/23/2026	24.62	24.62	24.61	24.62	0.00%	1,508
07/22/2026	24.58	24.67	24.58	24.62	+0.08%	6,100
07/21/2026	24.58	24.70	24.56	24.60	-0.08%	11,379
07/20/2026	24.51	24.68	24.51	24.62	+0.08%	21,878
07/17/2026	24.60	24.65	24.45	24.60	+0.19%	10,470
07/17/2026	$0.17 Dividend
07/16/2026	24.57	24.57	24.55	24.56	+0.04%	3,247
07/15/2026	24.57	24.57	24.55	24.55	-0.04%	856
07/14/2026	24.59	24.59	24.51	24.56	+0.10%	1,038
07/13/2026	24.48	24.53	24.48	24.53	-0.06%	1,217
07/10/2026	24.46	24.57	24.45	24.55	+0.24%	911
07/09/2026	24.45	24.49	24.45	24.49	+0.06%	696
07/08/2026	24.51	24.51	24.47	24.47	-0.26%	2,848
07/07/2026	24.57	24.57	24.46	24.54	+0.12%	1,251
07/06/2026	24.56	24.57	24.44	24.51	-0.32%	1,565
07/02/2026	24.52	24.59	24.46	24.59	+0.60%	1,776
07/01/2026	24.56	24.56	24.28	24.44	-0.19%	5,090
06/30/2026	24.39	24.49	24.37	24.49	+0.95%	3,247
06/29/2026	24.41	24.41	24.22	24.26	-0.57%	504
06/26/2026	24.36	24.46	24.36	24.40	+0.14%	965
06/25/2026	24.49	24.49	24.33	24.36	-0.22%	2,183
06/24/2026	24.51	24.52	24.42	24.42	+0.30%	1,281
06/23/2026	24.52	24.59	24.34	24.34	-0.75%	6,775
06/22/2026	24.42	24.55	24.36	24.53	+0.72%	1,582
06/18/2026	24.35	24.35	24.35	24.35	+0.03%	171
06/17/2026	24.42	24.42	24.35	24.35	-0.36%	1,411
06/16/2026	24.45	24.45	24.39	24.44	+0.41%	1,486
06/16/2026	$0.17 Dividend
06/15/2026	24.34	24.35	24.32	24.34	+0.04%	1,570
06/12/2026	24.38	24.38	24.33	24.33	0.00%	320
06/11/2026	24.27	24.33	24.12	24.33	-0.40%	3,360
06/09/2026	24.39	24.42	24.39	24.42	+0.66%	842
06/08/2026	24.26	24.26	24.26	24.26	-0.30%	398
06/05/2026	24.34	24.34	24.34	24.34	-0.12%	512