PDPA | PEARL PFD | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

PEARL PFD (PDPA)

NYSE

$24.97+$0.17 (+0.69%)

Price as of Oct 02, 2026 4:04 PM EDT

N/A
Market Cap
5.39%
1-Year Change
Asset Management
Industry

1 Month
-0.34%

Low Price$24.80

High Price$25.00
3 Months
+0.80%

Low Price$24.80

High Price$24.72
1 Year
+5.39%

Low Price$24.80

High Price$23.71

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	25.09	25.10	24.62	24.80	-0.40%	4,994
09/30/2026	24.90	25.05	24.76	24.90	+0.38%	12,452
09/29/2026	25.03	25.03	24.77	24.81	-0.59%	2,973
09/28/2026	25.05	25.05	24.95	24.95	+0.008%	856
09/25/2026	24.95	24.95	24.95	24.95	-0.30%	225
09/24/2026	25.05	25.05	25.03	25.03	+0.30%	2,349
09/23/2026	24.95	24.95	24.95	24.95	-0.44%	282
09/22/2026	25.17	25.17	25.00	25.06	+0.04%	5,666
09/21/2026	25.05	25.05	25.05	25.05	+0.20%	145
09/18/2026	25.00	25.00	25.00	25.00	0.00%	111
09/17/2026	24.95	25.00	24.95	25.00	+0.60%	1,330
09/16/2026	24.96	24.96	24.85	24.85	-0.39%	2,554
09/16/2026	$0.17 Dividend
09/15/2026	25.03	25.03	24.88	24.95	+0.21%	14,345
09/14/2026	25.00	25.00	24.90	24.90	-0.42%	8,251
09/11/2026	25.00	25.00	25.00	25.00	+0.20%	12,792
09/10/2026	25.00	25.00	24.95	24.95	-0.20%	848
09/09/2026	24.99	25.00	24.90	25.00	0.00%	2,174
09/08/2026	25.00	25.00	25.00	25.00	+0.28%	205
09/04/2026	25.00	25.00	24.93	24.93	-0.28%	6,294
09/03/2026	25.00	25.00	25.00	25.00	0.00%	2,456
09/02/2026	24.99	25.00	24.88	25.00	+0.48%	8,005
09/01/2026	24.87	24.90	24.87	24.88	-0.53%	7,436
08/31/2026	24.98	25.03	24.98	25.02	+0.41%	14,980
08/28/2026	24.98	24.98	24.87	24.91	-0.04%	4,218
08/27/2026	24.92	24.92	24.92	24.92	-0.04%	1,097
08/26/2026	24.98	25.00	24.93	24.93	-0.04%	3,680
08/25/2026	24.98	24.98	24.94	24.94	+0.12%	2,043
08/24/2026	24.84	25.01	24.81	24.91	-0.28%	9,957
08/21/2026	24.97	24.98	24.96	24.98	+0.36%	5,149
08/20/2026	24.85	24.97	24.82	24.89	-0.08%	1,649
08/19/2026	25.09	25.11	24.90	24.91	+0.04%	2,329
08/18/2026	24.98	24.98	24.84	24.90	-0.28%	12,090
08/17/2026	24.88	24.98	24.81	24.97	+0.67%	2,792
08/17/2026	$0.17 Dividend
08/14/2026	24.72	24.84	24.70	24.81	-0.06%	11,961
08/13/2026	24.80	24.87	24.77	24.82	+0.06%	9,085
08/12/2026	25.40	25.40	24.80	24.81	-0.20%	1,544
08/11/2026	24.79	25.29	24.78	24.86	+0.08%	5,018
08/10/2026	25.41	25.41	24.79	24.84	+0.16%	2,269
08/07/2026	24.79	24.95	24.79	24.80	-0.36%	3,300
08/06/2026	24.84	25.03	24.83	24.89	+0.16%	8,580
08/05/2026	24.92	25.09	24.84	24.85	0.00%	3,354
08/04/2026	24.82	26.28	24.82	24.85	-0.12%	7,684
08/03/2026	24.84	25.70	24.84	24.88	+0.32%	1,783
07/31/2026	24.76	24.80	24.75	24.80	+0.20%	2,251
07/30/2026	24.87	24.87	24.70	24.75	-0.20%	2,467
07/29/2026	24.75	24.80	24.72	24.80	-0.04%	8,462
07/28/2026	24.85	24.86	24.79	24.81	+0.16%	2,934
07/27/2026	24.73	24.85	24.68	24.77	+0.08%	4,733
07/24/2026	24.74	24.75	24.74	24.75	-0.16%	711
07/23/2026	24.79	24.79	24.78	24.79	0.00%	1,508
07/22/2026	24.75	24.83	24.75	24.79	+0.08%	6,100
07/21/2026	24.75	24.87	24.72	24.77	-0.08%	11,379
07/20/2026	24.68	24.85	24.68	24.79	+0.08%	21,878
07/17/2026	24.77	24.82	24.61	24.77	+0.19%	10,470
07/17/2026	$0.17 Dividend
07/16/2026	24.73	24.73	24.71	24.72	+0.04%	3,247
07/15/2026	24.73	24.73	24.71	24.71	-0.04%	856
07/14/2026	24.75	24.75	24.67	24.72	+0.10%	1,038
07/13/2026	24.64	24.70	24.64	24.70	-0.06%	1,217
07/10/2026	24.62	24.73	24.61	24.71	+0.24%	911
07/09/2026	24.61	24.65	24.61	24.65	+0.06%	696
07/08/2026	24.67	24.67	24.64	24.64	-0.26%	2,848
07/07/2026	24.73	24.73	24.62	24.70	+0.12%	1,251
07/06/2026	24.72	24.73	24.60	24.67	-0.32%	1,565
07/02/2026	24.68	24.75	24.62	24.75	+0.60%	1,776
07/01/2026	24.72	24.72	24.44	24.60	-0.19%	5,090
06/30/2026	24.56	24.65	24.54	24.65	+0.95%	3,247
06/29/2026	24.57	24.57	24.38	24.42	-0.57%	504
06/26/2026	24.52	24.62	24.52	24.56	+0.14%	965
06/25/2026	24.65	24.65	24.49	24.53	-0.22%	2,183
06/24/2026	24.67	24.69	24.58	24.58	+0.30%	1,281
06/23/2026	24.68	24.75	24.51	24.51	-0.75%	6,775
06/22/2026	24.58	24.71	24.53	24.69	+0.72%	1,582
06/18/2026	24.52	24.52	24.52	24.52	+0.03%	171
06/17/2026	24.58	24.58	24.51	24.51	-0.36%	1,411
06/16/2026	24.61	24.61	24.56	24.60	+0.41%	1,486
06/16/2026	$0.17 Dividend
06/15/2026	24.51	24.51	24.48	24.50	+0.04%	1,570
06/12/2026	24.54	24.54	24.49	24.49	0.00%	320
06/11/2026	24.44	24.49	24.29	24.49	-0.40%	3,360
06/09/2026	24.55	24.59	24.55	24.59	+0.66%	842
06/08/2026	24.43	24.43	24.43	24.43	-0.30%	398
06/05/2026	24.50	24.50	24.50	24.50	-0.12%	512
06/04/2026	24.47	24.53	24.43	24.53	+0.23%	748
06/03/2026	24.53	24.53	24.47	24.47	+0.12%	726
06/02/2026	24.58	24.58	24.44	24.44	-0.52%	1,014
06/01/2026	24.40	24.58	24.40	24.57	+0.68%	1,242
05/29/2026	24.48	24.48	24.40	24.40	-0.52%	970
05/28/2026	24.58	24.58	24.53	24.53	-0.04%	439
05/27/2026	24.54	24.54	24.54	24.54	+0.02%	523
05/26/2026	24.37	24.57	24.37	24.53	-0.18%	1,307
05/20/2026	24.34	24.58	24.31	24.58	+0.36%	2,518
05/19/2026	24.33	24.49	24.25	24.49	+0.64%	1,657
05/18/2026	24.31	24.39	24.31	24.33	+0.28%	1,823
05/15/2026	24.41	24.41	24.27	24.27	-0.57%	315
05/15/2026	$0.17 Dividend
05/14/2026	24.17	24.41	24.17	24.41	+0.96%	9,844
05/13/2026	24.33	24.36	24.06	24.17	-0.64%	3,507