Palmer Square Capital BDC Inc. (PSBD) stock
PSBDNYSEFiscal year ends December 31
$9.80−0.03 (-0.31%)
Close on Nov 13, 2026Market cap $300.38MP/E –Yield –
Price history
Palmer Square Capital BDC share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$9.80
-0.31% on the day
52-week range
$9.34 – $12.45
-21.3% from the high
Change over 52 weeks
-18.5%
From $12.02 on Nov 13, 2025
Average volume
117,236
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $9.82 | $9.86 | $9.76 | $9.80 | -0.31% | 68,000 |
| Nov 12, 2026 | $9.91 | $10.00 | $9.79 | $9.83 | -1.11% | 93,430 |
| Nov 11, 2026 | $10.00 | $10.00 | $9.89 | $9.94 | +0.10% | 132,525 |
| Nov 10, 2026 | $9.84 | $9.97 | $9.84 | $9.93 | +0.51% | 198,989 |
| Nov 9, 2026 | $9.93 | $9.96 | $9.77 | $9.88 | 0.00% | 244,454 |
| Nov 6, 2026 | $9.89 | $10.00 | $9.77 | $9.88 | -0.10% | 229,500 |
| Nov 5, 2026 | $10.00 | $10.00 | $9.75 | $9.89 | -1.00% | 201,894 |
| Nov 4, 2026 | $10.05 | $10.21 | $9.82 | $9.99 | +0.91% | 375,357 |
| Nov 3, 2026 | $10.07 | $10.07 | $9.62 | $9.90 | -1.69% | 133,197 |
| Nov 2, 2026 | $10.00 | $10.07 | $9.95 | $10.07 | +1.41% | 91,037 |
| Oct 30, 2026 | $10.03 | $10.05 | $9.88 | $9.93 | -0.80% | 79,603 |
| Oct 29, 2026 | $9.96 | $10.06 | $9.89 | $10.01 | +0.91% | 69,732 |
| Oct 28, 2026 | $9.76 | $9.95 | $9.76 | $9.92 | +0.71% | 41,436 |
| Oct 27, 2026 | $9.78 | $9.91 | $9.73 | $9.85 | +1.03% | 73,304 |
| Oct 26, 2026 | $9.86 | $9.93 | $9.70 | $9.75 | -0.10% | 53,901 |
| Oct 23, 2026 | $9.75 | $9.80 | $9.62 | $9.76 | -0.10% | 29,930 |
| Oct 22, 2026 | $9.68 | $9.90 | $9.68 | $9.77 | +0.72% | 61,152 |
| Oct 21, 2026 | $9.64 | $9.73 | $9.56 | $9.70 | +0.94% | 94,205 |
| Oct 20, 2026 | $9.46 | $9.67 | $9.46 | $9.61 | +2.02% | 103,123 |
| Oct 19, 2026 | $9.58 | $9.65 | $9.39 | $9.42 | -1.87% | 71,351 |
| Oct 16, 2026 | $9.72 | $9.81 | $9.53 | $9.60 | -1.64% | 81,747 |
| Oct 15, 2026 | $9.59 | $9.81 | $9.59 | $9.76 | +2.20% | 72,653 |
| Oct 14, 2026 | $9.63 | $9.65 | $9.53 | $9.55 | -0.73% | 91,074 |
| Oct 13, 2026 | $9.80 | $9.80 | $9.50 | $9.62 | -1.03% | 300,464 |
| Oct 12, 2026 | $9.65 | $9.82 | $9.61 | $9.72 | +1.04% | 103,612 |
| Oct 9, 2026 | $9.72 | $9.81 | $9.57 | $9.62 | -0.72% | 110,755 |
| Oct 8, 2026 | $9.56 | $9.75 | $9.47 | $9.69 | +1.36% | 87,023 |
| Oct 7, 2026 | $9.58 | $9.68 | $9.51 | $9.56 | -0.42% | 138,466 |
| Oct 6, 2026 | $9.67 | $9.73 | $9.43 | $9.60 | -0.72% | 122,052 |
| Oct 5, 2026 | $9.83 | $9.83 | $9.62 | $9.67 | -1.02% | 82,751 |
| Oct 2, 2026 | $9.89 | $9.91 | $9.67 | $9.77 | -1.01% | 88,095 |
| Oct 1, 2026 | $9.94 | $9.96 | $9.75 | $9.87 | -0.20% | 102,704 |
| Sep 30, 2026 | $10.00 | $10.05 | $9.78 | $9.89 | -0.80% | 130,797 |
| Sep 29, 2026 | $9.84 | $10.00 | $9.82 | $9.97 | +1.94% | 185,729 |
| Sep 28, 2026 | $9.78 | $9.80 | $9.67 | $9.78 | -0.51% | 76,043 |
| Sep 25, 2026 | $9.89 | $9.99 | $9.72 | $9.83 | -4.56% | 198,055 |
| Sep 24, 2026 | $10.43 | $10.44 | $10.19 | $10.30 | -0.68% | 248,048 |
| Sep 23, 2026 | $10.39 | $10.54 | $10.32 | $10.37 | -0.77% | 139,725 |
| Sep 22, 2026 | $10.45 | $10.88 | $10.25 | $10.45 | +0.67% | 432,479 |
| Sep 21, 2026 | $10.31 | $10.41 | $10.31 | $10.38 | +0.48% | 67,639 |
| Sep 18, 2026 | $10.38 | $10.49 | $10.27 | $10.33 | -0.67% | 52,435 |
| Sep 17, 2026 | $10.33 | $10.45 | $10.25 | $10.40 | +1.56% | 164,882 |
| Sep 16, 2026 | $10.22 | $10.38 | $10.18 | $10.24 | +0.59% | 68,279 |
| Sep 15, 2026 | $10.02 | $10.26 | $10.02 | $10.18 | -0.49% | 89,782 |
| Sep 14, 2026 | $10.19 | $10.32 | $10.12 | $10.23 | +0.69% | 41,479 |
| Sep 11, 2026 | $10.25 | $10.27 | $10.15 | $10.16 | -0.68% | 58,291 |
| Sep 10, 2026 | $10.16 | $10.29 | $10.15 | $10.23 | 0.00% | 63,672 |
| Sep 9, 2026 | $10.21 | $10.33 | $10.20 | $10.23 | -0.29% | 70,728 |
| Sep 8, 2026 | $10.31 | $10.36 | $10.23 | $10.26 | -0.87% | 143,251 |
| Sep 4, 2026 | $10.36 | $10.44 | $10.30 | $10.35 | -0.10% | 60,592 |
| Sep 3, 2026 | $10.36 | $10.40 | $10.26 | $10.36 | +0.29% | 73,417 |
| Sep 2, 2026 | $10.39 | $10.42 | $10.29 | $10.33 | +0.10% | 76,379 |
| Sep 1, 2026 | $10.36 | $10.42 | $10.30 | $10.32 | -1.24% | 53,643 |
| Aug 31, 2026 | $10.35 | $10.49 | $10.34 | $10.45 | +1.26% | 203,760 |
| Aug 28, 2026 | $10.27 | $10.35 | $10.25 | $10.32 | +0.49% | 63,024 |
| Aug 27, 2026 | $10.30 | $10.37 | $10.22 | $10.27 | -0.29% | 38,276 |
| Aug 26, 2026 | $10.42 | $10.43 | $10.25 | $10.30 | -0.39% | 52,339 |
| Aug 25, 2026 | $10.35 | $10.43 | $10.22 | $10.34 | -0.39% | 131,709 |
| Aug 24, 2026 | $10.22 | $10.45 | $10.22 | $10.38 | +1.07% | 55,629 |
| Aug 21, 2026 | $10.21 | $10.30 | $10.17 | $10.27 | +0.29% | 38,689 |
| Aug 20, 2026 | $10.25 | $10.36 | $10.21 | $10.24 | -0.78% | 61,235 |
| Aug 19, 2026 | $10.23 | $10.45 | $10.21 | $10.32 | +0.78% | 73,415 |
| Aug 18, 2026 | $10.12 | $10.37 | $10.12 | $10.24 | +0.39% | 85,977 |
| Aug 17, 2026 | $10.44 | $10.44 | $10.16 | $10.20 | -2.02% | 64,189 |
| Aug 14, 2026 | $10.45 | $10.45 | $10.30 | $10.41 | -0.38% | 82,497 |
| Aug 13, 2026 | $10.45 | $10.47 | $10.34 | $10.45 | +0.58% | 165,093 |
| Aug 12, 2026 | $10.45 | $10.49 | $10.37 | $10.39 | -0.57% | 397,345 |
| Aug 11, 2026 | $10.43 | $10.48 | $10.37 | $10.45 | 0.00% | 251,910 |
| Aug 10, 2026 | $10.46 | $10.49 | $10.29 | $10.45 | 0.00% | 99,102 |
| Aug 7, 2026 | $10.47 | $10.56 | $10.39 | $10.45 | -0.10% | 230,121 |
| Aug 6, 2026 | $10.06 | $10.52 | $10.02 | $10.46 | +4.91% | 99,795 |
| Aug 5, 2026 | $9.73 | $10.19 | $9.73 | $9.97 | +0.61% | 126,942 |
| Aug 4, 2026 | $9.97 | $9.97 | $9.67 | $9.91 | +1.75% | 56,019 |
| Aug 3, 2026 | $9.68 | $9.98 | $9.56 | $9.74 | +2.10% | 158,488 |
| Jul 31, 2026 | $9.68 | $9.90 | $9.51 | $9.54 | -0.63% | 54,833 |
| Jul 30, 2026 | $9.71 | $9.96 | $9.44 | $9.60 | -1.44% | 62,710 |
| Jul 29, 2026 | $9.84 | $10.24 | $9.68 | $9.74 | -1.12% | 106,414 |
| Jul 28, 2026 | $9.69 | $9.99 | $9.62 | $9.85 | +2.18% | 72,605 |
| Jul 27, 2026 | $9.60 | $9.72 | $9.54 | $9.64 | +1.37% | 75,681 |
| Jul 24, 2026 | $9.48 | $9.59 | $9.37 | $9.51 | +0.63% | 116,264 |
| Jul 23, 2026 | $9.64 | $9.80 | $9.42 | $9.45 | -2.17% | 64,481 |
| Jul 22, 2026 | $9.76 | $9.90 | $9.62 | $9.66 | -1.23% | 79,714 |
| Jul 21, 2026 | $9.64 | $9.90 | $9.64 | $9.78 | +0.82% | 75,444 |
| Jul 20, 2026 | $9.87 | $10.02 | $9.62 | $9.70 | -1.32% | 184,340 |
| Jul 17, 2026 | $10.13 | $10.23 | $9.82 | $9.83 | -1.99% | 134,638 |
| Jul 16, 2026 | $10.21 | $10.22 | $9.94 | $10.03 | -2.15% | 152,340 |
| Jul 15, 2026 | $10.11 | $10.41 | $10.11 | $10.25 | +0.39% | 178,767 |
| Jul 14, 2026 | $10.05 | $10.30 | $10.05 | $10.21 | +0.89% | 127,308 |
| Jul 13, 2026 | $10.43 | $10.45 | $10.11 | $10.12 | -2.32% | 124,474 |
| Jul 10, 2026 | $10.49 | $10.56 | $10.33 | $10.36 | 0.00% | 82,836 |
| Jul 9, 2026 | $10.21 | $10.45 | $10.17 | $10.36 | +0.68% | 451,140 |
| Jul 8, 2026 | $10.45 | $10.52 | $10.21 | $10.29 | -1.15% | 153,359 |
| Jul 7, 2026 | $10.60 | $10.63 | $10.38 | $10.41 | -0.95% | 200,845 |
| Jul 6, 2026 | $10.49 | $10.69 | $10.45 | $10.51 | +0.48% | 392,034 |
| Jul 2, 2026 | $10.50 | $10.58 | $10.37 | $10.46 | -1.04% | 247,706 |
| Jul 1, 2026 | $10.31 | $10.80 | $10.31 | $10.57 | +1.44% | 757,556 |
| Jun 30, 2026 | $10.39 | $10.58 | $10.39 | $10.42 | -0.38% | 303,191 |
| Jun 29, 2026 | $10.67 | $10.67 | $10.43 | $10.46 | -2.33% | 202,128 |
| Jun 26, 2026 | $10.41 | $10.72 | $10.39 | $10.71 | -0.83% | 154,506 |
| Jun 25, 2026 | $10.75 | $10.87 | $10.63 | $10.80 | +0.37% | 178,985 |
| Jun 24, 2026 | $10.90 | $10.92 | $10.72 | $10.76 | +0.37% | 197,097 |
| Jun 23, 2026 | $10.75 | $10.79 | $10.65 | $10.72 | +0.19% | 83,668 |
| Jun 22, 2026 | $10.78 | $10.88 | $10.55 | $10.70 | -0.74% | 160,299 |
| Jun 18, 2026 | $10.72 | $10.83 | $10.72 | $10.78 | +0.37% | 91,270 |
| Jun 17, 2026 | $10.80 | $10.81 | $10.70 | $10.74 | +0.09% | 87,991 |
| Jun 16, 2026 | $10.70 | $10.81 | $10.70 | $10.73 | 0.00% | 60,624 |
| Jun 15, 2026 | $10.76 | $10.89 | $10.64 | $10.73 | -0.37% | 224,301 |
| Jun 12, 2026 | $10.68 | $10.89 | $10.60 | $10.77 | +1.32% | 68,550 |
| Jun 11, 2026 | $10.66 | $10.73 | $10.60 | $10.63 | -0.75% | 49,312 |
| Jun 10, 2026 | $10.76 | $10.76 | $10.68 | $10.71 | -0.28% | 50,060 |
| Jun 9, 2026 | $10.68 | $10.78 | $10.64 | $10.74 | +1.03% | 104,071 |
| Jun 8, 2026 | $10.75 | $10.80 | $10.60 | $10.63 | -1.39% | 146,312 |
| Jun 5, 2026 | $10.80 | $10.84 | $10.70 | $10.78 | -0.19% | 107,021 |
| Jun 4, 2026 | $10.78 | $10.82 | $10.70 | $10.80 | +1.22% | 63,287 |
| Jun 3, 2026 | $10.83 | $10.83 | $10.60 | $10.67 | -1.02% | 101,242 |
| Jun 2, 2026 | $10.78 | $10.83 | $10.67 | $10.78 | -0.46% | 113,350 |
| Jun 1, 2026 | $10.88 | $10.96 | $10.68 | $10.83 | -0.18% | 214,020 |
| May 29, 2026 | $10.86 | $10.98 | $10.75 | $10.85 | +0.09% | 175,478 |
| May 28, 2026 | $10.78 | $10.95 | $10.50 | $10.84 | +1.12% | 160,742 |
| May 27, 2026 | $10.83 | $11.00 | $10.69 | $10.72 | -1.47% | 240,555 |
| May 26, 2026 | $10.80 | $10.96 | $10.78 | $10.88 | +0.55% | 109,424 |
| May 22, 2026 | $10.77 | $11.06 | $10.77 | $10.82 | 0.00% | 280,160 |
| May 21, 2026 | $10.56 | $10.94 | $10.56 | $10.82 | +1.69% | 65,406 |
| May 20, 2026 | $10.66 | $10.84 | $10.61 | $10.64 | -0.47% | 62,753 |
| May 19, 2026 | $10.58 | $10.82 | $10.58 | $10.69 | +0.19% | 118,341 |
| May 18, 2026 | $10.74 | $10.98 | $10.52 | $10.67 | +0.19% | 102,846 |
| May 15, 2026 | $10.89 | $10.89 | $10.61 | $10.65 | -1.75% | 84,357 |
| May 14, 2026 | $10.68 | $10.91 | $10.60 | $10.84 | +2.17% | 102,498 |
| May 13, 2026 | $10.69 | $10.71 | $10.37 | $10.61 | -1.03% | 140,507 |
| May 12, 2026 | $10.75 | $10.92 | $10.51 | $10.72 | -0.37% | 80,833 |
| May 11, 2026 | $10.91 | $11.04 | $10.75 | $10.76 | -2.09% | 91,405 |
| May 8, 2026 | $10.95 | $11.18 | $10.60 | $10.99 | +0.09% | 215,017 |
| May 7, 2026 | $10.61 | $11.17 | $10.46 | $10.98 | +2.14% | 205,983 |
| May 6, 2026 | $10.80 | $11.27 | $10.75 | $10.75 | -3.59% | 76,077 |
| May 5, 2026 | $11.14 | $11.36 | $10.95 | $11.15 | -0.09% | 172,444 |
| May 4, 2026 | $11.20 | $11.36 | $11.05 | $11.16 | +0.36% | 114,586 |
| May 1, 2026 | $10.91 | $11.28 | $10.86 | $11.12 | +1.37% | 111,234 |
| Apr 30, 2026 | $10.65 | $11.11 | $10.59 | $10.97 | +2.24% | 177,729 |
| Apr 29, 2026 | $10.82 | $10.91 | $10.56 | $10.73 | -1.74% | 48,438 |
| Apr 28, 2026 | $10.84 | $10.99 | $10.78 | $10.92 | +1.39% | 81,309 |
| Apr 27, 2026 | $10.71 | $11.03 | $10.54 | $10.77 | +1.60% | 73,282 |
| Apr 24, 2026 | $10.88 | $10.88 | $10.52 | $10.60 | 0.00% | 112,120 |
| Apr 23, 2026 | $10.83 | $10.83 | $10.46 | $10.60 | -1.85% | 50,920 |
| Apr 22, 2026 | $10.74 | $11.05 | $10.68 | $10.80 | 0.00% | 68,517 |
| Apr 21, 2026 | $10.90 | $11.06 | $10.65 | $10.80 | -1.73% | 190,729 |
| Apr 20, 2026 | $10.96 | $11.19 | $10.91 | $10.99 | +1.29% | 138,531 |
| Apr 17, 2026 | $10.76 | $11.13 | $10.76 | $10.85 | +0.28% | 40,066 |
| Apr 16, 2026 | $10.82 | $10.89 | $10.72 | $10.82 | +0.19% | 30,956 |
| Apr 15, 2026 | $10.64 | $10.83 | $10.58 | $10.80 | +2.86% | 41,814 |
| Apr 14, 2026 | $10.24 | $10.65 | $10.24 | $10.50 | +0.96% | 82,534 |
| Apr 13, 2026 | $10.13 | $10.43 | $9.99 | $10.40 | +2.87% | 253,485 |
| Apr 10, 2026 | $10.32 | $10.32 | $10.04 | $10.11 | -0.88% | 46,226 |
| Apr 9, 2026 | $10.08 | $10.47 | $10.08 | $10.20 | +0.10% | 52,170 |
| Apr 8, 2026 | $10.25 | $10.50 | $10.10 | $10.19 | +0.69% | 88,252 |
| Apr 7, 2026 | $10.02 | $10.20 | $9.86 | $10.12 | -0.30% | 53,326 |
| Apr 6, 2026 | $9.78 | $10.24 | $9.74 | $10.15 | +3.57% | 53,645 |
| Apr 2, 2026 | $9.53 | $9.92 | $9.34 | $9.80 | +1.34% | 76,023 |
| Apr 1, 2026 | $9.69 | $9.92 | $9.57 | $9.67 | -1.02% | 41,271 |
| Mar 31, 2026 | $9.70 | $9.95 | $9.70 | $9.77 | +1.03% | 37,899 |
| Mar 30, 2026 | $9.80 | $9.99 | $9.50 | $9.67 | -2.03% | 279,281 |
| Mar 27, 2026 | $10.17 | $10.47 | $9.75 | $9.87 | -6.80% | 160,071 |
| Mar 26, 2026 | $10.59 | $10.88 | $10.49 | $10.59 | +0.67% | 43,955 |
| Mar 25, 2026 | $10.50 | $10.74 | $10.48 | $10.52 | +0.86% | 39,858 |
| Mar 24, 2026 | $10.77 | $10.77 | $10.40 | $10.43 | -1.97% | 65,274 |
| Mar 23, 2026 | $10.49 | $10.81 | $10.41 | $10.64 | +2.41% | 73,486 |
| Mar 20, 2026 | $10.60 | $10.91 | $10.39 | $10.39 | -2.99% | 116,474 |
| Mar 19, 2026 | $10.58 | $10.94 | $10.58 | $10.71 | -0.09% | 38,088 |
| Mar 18, 2026 | $10.46 | $10.81 | $10.42 | $10.72 | +1.23% | 57,248 |
| Mar 17, 2026 | $10.20 | $10.68 | $10.20 | $10.59 | +2.92% | 64,961 |
| Mar 16, 2026 | $10.25 | $10.40 | $10.21 | $10.29 | +0.39% | 49,013 |
| Mar 13, 2026 | $10.54 | $10.75 | $10.17 | $10.25 | -3.39% | 114,636 |
| Mar 12, 2026 | $10.90 | $10.90 | $10.50 | $10.61 | -1.39% | 204,050 |
| Mar 11, 2026 | $10.72 | $10.85 | $10.59 | $10.76 | +0.56% | 37,059 |
| Mar 10, 2026 | $10.66 | $10.82 | $10.45 | $10.70 | -0.19% | 83,866 |
| Mar 9, 2026 | $10.89 | $10.89 | $10.43 | $10.72 | -1.92% | 54,671 |
| Mar 6, 2026 | $11.01 | $11.05 | $10.89 | $10.93 | -1.53% | 130,273 |
| Mar 5, 2026 | $11.26 | $11.30 | $11.01 | $11.10 | -0.54% | 48,685 |
| Mar 4, 2026 | $11.00 | $11.25 | $11.00 | $11.16 | +1.27% | 114,336 |
| Mar 3, 2026 | $10.78 | $11.12 | $10.75 | $11.02 | +1.10% | 70,580 |
| Mar 2, 2026 | $10.41 | $10.91 | $10.39 | $10.90 | +4.81% | 119,223 |
| Feb 27, 2026 | $10.51 | $10.75 | $10.10 | $10.40 | -2.35% | 130,339 |
| Feb 26, 2026 | $10.77 | $10.96 | $10.16 | $10.65 | -3.36% | 163,029 |
| Feb 25, 2026 | $10.83 | $11.19 | $10.83 | $11.02 | +0.92% | 34,805 |
| Feb 24, 2026 | $10.77 | $11.00 | $10.77 | $10.92 | +0.65% | 132,340 |
| Feb 23, 2026 | $10.90 | $11.13 | $10.77 | $10.85 | -1.18% | 54,149 |
| Feb 20, 2026 | $10.95 | $11.20 | $10.90 | $10.98 | -0.90% | 75,998 |
| Feb 19, 2026 | $11.24 | $11.25 | $10.93 | $11.08 | -0.81% | 69,278 |
| Feb 18, 2026 | $11.32 | $11.38 | $11.14 | $11.17 | -0.45% | 28,791 |
| Feb 17, 2026 | $11.28 | $11.46 | $11.17 | $11.22 | -1.15% | 39,166 |
| Feb 13, 2026 | $11.46 | $11.64 | $11.30 | $11.35 | -0.70% | 47,538 |
| Feb 12, 2026 | $11.36 | $11.54 | $11.31 | $11.43 | -0.17% | 45,398 |
| Feb 11, 2026 | $11.43 | $11.58 | $11.41 | $11.45 | -0.26% | 26,872 |
| Feb 10, 2026 | $11.40 | $11.52 | $11.38 | $11.48 | +0.44% | 24,901 |
| Feb 9, 2026 | $11.54 | $11.54 | $11.41 | $11.43 | -0.17% | 22,292 |
| Feb 6, 2026 | $11.47 | $11.60 | $11.41 | $11.45 | -0.61% | 56,893 |
| Feb 5, 2026 | $11.60 | $11.66 | $11.42 | $11.52 | -1.20% | 60,606 |
| Feb 4, 2026 | $11.70 | $11.88 | $11.63 | $11.66 | +0.43% | 64,798 |
| Feb 3, 2026 | $11.80 | $11.89 | $11.53 | $11.61 | -2.19% | 117,824 |
| Feb 2, 2026 | $11.65 | $11.93 | $11.65 | $11.87 | +1.28% | 58,177 |
| Jan 30, 2026 | $11.70 | $11.80 | $11.61 | $11.72 | 0.00% | 35,450 |
| Jan 29, 2026 | $11.65 | $11.75 | $11.61 | $11.72 | +0.51% | 42,613 |
| Jan 28, 2026 | $11.75 | $11.84 | $11.65 | $11.66 | -0.77% | 96,650 |
| Jan 27, 2026 | $11.80 | $11.91 | $11.67 | $11.75 | +0.43% | 127,333 |
| Jan 26, 2026 | $11.77 | $11.78 | $11.60 | $11.70 | -1.02% | 45,233 |
| Jan 23, 2026 | $11.85 | $11.88 | $11.79 | $11.82 | -0.67% | 45,861 |
| Jan 22, 2026 | $11.88 | $12.08 | $11.85 | $11.90 | -0.17% | 61,749 |
| Jan 21, 2026 | $11.86 | $12.00 | $11.79 | $11.92 | +0.76% | 58,780 |
| Jan 20, 2026 | $12.00 | $12.00 | $11.75 | $11.83 | -1.42% | 89,735 |
| Jan 16, 2026 | $12.19 | $12.22 | $11.96 | $12.00 | -2.60% | 99,439 |
| Jan 15, 2026 | $12.19 | $12.40 | $12.07 | $12.32 | +1.90% | 372,603 |
| Jan 14, 2026 | $12.12 | $12.18 | $11.99 | $12.09 | +0.58% | 236,366 |
| Jan 13, 2026 | $12.00 | $12.11 | $11.97 | $12.02 | +0.17% | 53,644 |
| Jan 12, 2026 | $12.09 | $12.15 | $11.84 | $12.00 | 0.00% | 48,262 |
| Jan 9, 2026 | $12.20 | $12.22 | $11.97 | $12.00 | -0.41% | 58,153 |
| Jan 8, 2026 | $11.88 | $12.18 | $11.88 | $12.05 | +0.92% | 97,211 |
| Jan 7, 2026 | $12.14 | $12.14 | $11.86 | $11.94 | -0.91% | 74,469 |
| Jan 6, 2026 | $12.26 | $12.26 | $12.03 | $12.05 | -1.07% | 77,654 |
| Jan 5, 2026 | $12.06 | $12.28 | $12.06 | $12.18 | +1.25% | 136,823 |
| Jan 2, 2026 | $12.23 | $12.23 | $12.03 | $12.03 | -1.31% | 149,501 |
| Dec 31, 2025 | $12.20 | $12.29 | $12.02 | $12.19 | +0.25% | 133,606 |
| Dec 30, 2025 | $11.85 | $12.16 | $11.85 | $12.16 | +2.01% | 307,071 |
| Dec 29, 2025 | $11.86 | $11.97 | $11.80 | $11.92 | -2.53% | 150,187 |
| Dec 26, 2025 | $12.24 | $12.32 | $12.17 | $12.23 | +0.49% | 199,840 |
| Dec 24, 2025 | $12.13 | $12.23 | $12.05 | $12.17 | +0.33% | 63,584 |
| Dec 23, 2025 | $12.16 | $12.16 | $11.97 | $12.13 | +0.66% | 216,382 |
| Dec 22, 2025 | $11.89 | $12.08 | $11.85 | $12.05 | +0.84% | 177,644 |
| Dec 19, 2025 | $12.05 | $12.08 | $11.79 | $11.95 | -1.16% | 72,714 |
| Dec 18, 2025 | $12.00 | $12.17 | $11.80 | $12.09 | +0.42% | 420,315 |
| Dec 17, 2025 | $11.90 | $12.17 | $11.90 | $12.04 | +1.52% | 143,006 |
| Dec 16, 2025 | $11.90 | $12.03 | $11.77 | $11.86 | -0.84% | 92,224 |
| Dec 15, 2025 | $12.17 | $12.17 | $11.90 | $11.96 | -1.08% | 74,474 |
| Dec 12, 2025 | $12.10 | $12.29 | $12.04 | $12.09 | -0.33% | 89,524 |
| Dec 11, 2025 | $12.13 | $12.31 | $12.13 | $12.13 | -0.49% | 48,778 |
| Dec 10, 2025 | $12.15 | $12.32 | $12.12 | $12.19 | -0.41% | 89,670 |
| Dec 9, 2025 | $12.41 | $12.41 | $12.16 | $12.24 | -0.33% | 134,432 |
| Dec 8, 2025 | $12.32 | $12.36 | $12.15 | $12.28 | 0.00% | 56,782 |
| Dec 5, 2025 | $12.31 | $12.34 | $12.25 | $12.28 | 0.00% | 39,241 |
| Dec 4, 2025 | $12.16 | $12.40 | $12.16 | $12.28 | 0.00% | 50,374 |
| Dec 3, 2025 | $12.20 | $12.36 | $12.20 | $12.28 | +0.41% | 73,806 |
| Dec 2, 2025 | $12.10 | $12.37 | $12.10 | $12.23 | +0.41% | 43,735 |
| Dec 1, 2025 | $12.33 | $12.37 | $12.11 | $12.18 | -1.77% | 101,471 |
| Nov 28, 2025 | $12.15 | $12.45 | $12.15 | $12.40 | +1.31% | 18,229 |
| Nov 26, 2025 | $12.25 | $12.42 | $12.17 | $12.24 | -1.21% | 85,874 |
| Nov 25, 2025 | $12.15 | $12.44 | $12.13 | $12.39 | +2.82% | 87,802 |
| Nov 24, 2025 | $11.90 | $12.12 | $11.90 | $12.05 | +0.75% | 105,036 |
| Nov 21, 2025 | $11.92 | $12.08 | $11.92 | $11.96 | +0.34% | 66,668 |
| Nov 20, 2025 | $11.76 | $12.02 | $11.76 | $11.92 | +0.93% | 53,626 |
| Nov 19, 2025 | $11.82 | $11.99 | $11.78 | $11.81 | -0.51% | 38,018 |
| Nov 18, 2025 | $12.04 | $12.05 | $11.82 | $11.87 | -0.67% | 44,823 |
| Nov 17, 2025 | $12.07 | $12.12 | $11.87 | $11.95 | -0.50% | 46,110 |
| Nov 14, 2025 | $12.02 | $12.09 | $11.98 | $12.01 | -0.08% | 36,094 |
| Nov 13, 2025 | $12.01 | $12.20 | $12.00 | $12.02 | -0.58% | 78,259 |
| Nov 12, 2025 | $12.23 | $12.26 | $12.04 | $12.09 | -0.58% | 97,810 |
| Nov 11, 2025 | $12.12 | $12.23 | $12.00 | $12.16 | +0.75% | 78,504 |
| Nov 10, 2025 | $12.20 | $12.24 | $11.94 | $12.07 | -0.58% | 144,062 |
| Nov 7, 2025 | $12.17 | $12.61 | $12.08 | $12.14 | -0.08% | 164,176 |
| Nov 6, 2025 | $12.22 | $12.36 | $11.88 | $12.15 | -0.65% | 147,707 |
| Nov 5, 2025 | $12.19 | $12.58 | $12.11 | $12.23 | +0.74% | 53,995 |
| Nov 4, 2025 | $12.23 | $12.71 | $12.13 | $12.14 | -1.14% | 80,983 |
| Nov 3, 2025 | $12.23 | $12.55 | $12.19 | $12.28 | – | 68,650 |
Seasonality
PSBD return in each calendar month over the last 3 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.6% | -4.5% | -3.4% | 2.7% | 3.2% | 1.2% | -2.0% | 3.0% | -2.9% | -0.5% | -0.1% | -0.1% |
| Months up | 1 of 2 | 0 of 3 | 1 of 3 | 2 of 3 | 2 of 3 | 2 of 3 | 1 of 3 | 2 of 3 | 1 of 3 | 2 of 3 | 2 of 3 | 1 of 2 |
| 2026 | -3.9% | -11.3% | -2.7% | 12.3% | -1.1% | -0.4% | -8.4% | 9.5% | -1.7% | 0.4% | -1.3% | |
| 2025 | 2.6% | -1.6% | -10.8% | -4.9% | 10.3% | 2.8% | -0.7% | 2.5% | -10.6% | 0.3% | 0.7% | 1.9% |
| 2024 | -0.6% | 3.3% | 0.7% | 0.2% | 1.2% | 3.2% | -2.9% | 3.6% | -2.2% | 0.4% | -2.1% |
See a number that looks wrong?