Litman Gregory Funds Trust Pole (PCCE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:06PM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 100 |
| 08 May 2024 | 10.70 | 10.72 | 10.68 | 10.72 | 10.72 | 500 |
| 07 May 2024 | 10.83 | 10.83 | 10.82 | 10.82 | 10.82 | 400 |
| 06 May 2024 | 10.95 | 10.95 | 10.94 | 10.94 | 10.94 | 100 |
| 03 May 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 200 |
| 02 May 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 01 May 2024 | 10.31 | 10.31 | 10.30 | 10.30 | 10.30 | 600 |
| 30 Apr 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 100 |
| 29 Apr 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 100 |
| 26 Apr 2024 | 10.24 | 10.27 | 10.24 | 10.27 | 10.27 | 200 |
| 25 Apr 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 100 |
| 24 Apr 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 500 |
| 23 Apr 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 100 |
| 22 Apr 2024 | 9.75 | 9.82 | 9.75 | 9.82 | 9.82 | 600 |
| 19 Apr 2024 | 9.64 | 9.65 | 9.64 | 9.65 | 9.65 | 900 |
| 18 Apr 2024 | 9.66 | 9.72 | 9.66 | 9.70 | 9.70 | 700 |
| 17 Apr 2024 | 9.57 | 9.57 | 9.52 | 9.56 | 9.56 | 1,100 |
| 16 Apr 2024 | 9.44 | 9.54 | 9.44 | 9.51 | 9.51 | 700 |
| 15 Apr 2024 | 9.68 | 9.68 | 9.52 | 9.53 | 9.53 | 1,900 |
| 12 Apr 2024 | 9.69 | 9.69 | 9.53 | 9.53 | 9.53 | 1,700 |
| 11 Apr 2024 | 9.84 | 9.84 | 9.78 | 9.82 | 9.82 | 4,000 |
| 10 Apr 2024 | 9.71 | 9.72 | 9.71 | 9.72 | 9.72 | 500 |
| 09 Apr 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 300 |
| 08 Apr 2024 | 9.77 | 9.77 | 9.74 | 9.74 | 9.74 | 400 |
| 05 Apr 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 100 |
| 04 Apr 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 100 |
| 03 Apr 2024 | 9.82 | 9.84 | 9.82 | 9.84 | 9.84 | 500 |
| 02 Apr 2024 | 9.81 | 9.85 | 9.81 | 9.85 | 9.85 | 800 |
| 01 Apr 2024 | 9.88 | 9.88 | 9.83 | 9.83 | 9.83 | 1,700 |
| 28 Mar 2024 | 9.66 | 9.75 | 9.63 | 9.74 | 9.74 | 11,000 |
| 27 Mar 2024 | 9.51 | 9.57 | 9.51 | 9.57 | 9.57 | 800 |
| 26 Mar 2024 | 9.62 | 9.66 | 9.62 | 9.63 | 9.63 | 9,800 |
| 25 Mar 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 100 |
| 22 Mar 2024 | 9.72 | 9.79 | 9.72 | 9.77 | 9.77 | 6,400 |
| 21 Mar 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 200 |
| 20 Mar 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 100 |
| 19 Mar 2024 | 9.87 | 9.95 | 9.87 | 9.94 | 9.94 | 24,000 |
| 18 Mar 2024 | 9.88 | 10.02 | 9.88 | 9.94 | 9.94 | 69,400 |
| 15 Mar 2024 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | 1,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.