$9.75 +0.10 (%) PCM Fund Shs - NYSE

Jul. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCM historical data

Date Open High Low Close Volume
7/31/20159.679.769.659.7538,253
7/30/20159.639.669.629.6521,318
7/29/20159.669.729.629.6246,757
7/28/20159.669.719.649.6531,193
7/27/20159.849.859.649.6632,565
7/24/20159.819.869.779.8117,576
7/23/20159.919.919.789.7815,281
7/22/20159.859.879.839.8514,809
7/21/20159.929.979.809.8328,671
7/20/201510.0410.059.949.9419,760
7/17/201510.0210.0610.0110.0121,633
7/16/201510.1510.1710.0510.0649,286
7/15/201510.0710.0710.0510.0613,307
7/14/201510.0510.0710.0310.0735,519
7/13/201510.0110.0610.0110.0324,841
7/10/20159.9410.119.9410.0023,373
7/9/201510.0510.059.979.9718,669
7/8/201510.0310.0810.0110.0813,586
7/7/201510.0310.1010.0110.0825,551
7/6/201510.0010.079.9710.0530,317
7/2/201510.0610.1110.0510.0639,385
7/1/201510.0710.0810.0510.0614,705
6/30/20159.8710.079.8710.0544,386
6/29/20159.869.909.599.87129,332
6/26/201510.2510.2510.0310.0457,582
6/25/201510.3610.3610.2210.2217,902
6/24/201510.4510.5010.3010.3414,872
6/23/201510.4110.8310.2710.4755,637
6/22/201510.4910.4910.4510.455,739
6/19/201510.4810.4910.4310.4612,624
6/18/201510.4610.6210.4010.4727,804
6/17/201510.4210.4910.4210.4322,008
6/16/201510.4510.4810.4210.445,661
6/15/201510.3710.5310.3710.4228,352
6/12/201510.4210.5110.4210.4711,295
6/11/201510.5210.5210.4210.4925,272
6/10/201510.6110.6810.5010.5325,836
6/9/201510.5310.6810.4910.6831,345
6/8/201510.7010.7610.6510.6813,651
6/5/201510.8710.9110.7210.7420,707
6/4/201510.7711.1010.7010.8438,715
6/3/201510.7010.7810.6710.7620,635
6/2/201510.6210.8410.6010.6931,092
6/1/201510.6010.6210.5710.6219,479
5/29/201510.5510.5810.5410.5713,380
5/28/201510.5710.5710.5310.5511,750
5/27/201510.5810.6210.5410.5623,308
5/26/201510.5310.5710.5110.578,721
5/22/201510.5610.5810.4910.5535,202
5/21/201510.5210.5410.4610.5421,474
5/20/201510.5210.5810.4010.4838,020
5/19/201510.4910.5110.4610.5042,100
5/18/201510.5710.5710.2510.4449,143
5/15/201510.6010.6010.5310.5521,851
5/14/201510.5410.5910.5310.5711,682
5/13/201510.5910.6110.5110.5517,588
5/12/201510.5310.5810.5210.5715,904
5/11/201510.6810.6810.6010.6019,395
5/8/201510.7010.7010.6510.6512,802
5/7/201510.6610.6810.6010.6523,347
5/6/201510.6810.7010.6710.6910,413
5/5/201510.6510.7010.6510.6627,850
5/4/201510.7510.7910.6610.6629,399
5/1/201510.7310.7510.7010.7314,587
4/30/201510.5910.6810.5810.6820,309
4/29/201510.5810.5910.5610.565,261
4/28/201510.5710.6010.5610.5930,194
4/27/201510.5610.5710.5310.5520,158
4/24/201510.5910.5910.5610.5811,167
4/23/201510.5910.6110.5710.5812,701
4/22/201510.6010.6210.5910.6114,255
4/21/201510.5710.6010.5610.608,994
4/20/201510.5910.6010.5710.5722,487
4/17/201510.5810.5810.5310.5618,710
4/16/201510.5710.5710.5210.5519,192
4/15/201510.5610.5810.5210.5522,613
4/14/201510.5610.5610.5310.5514,194
4/13/201510.5710.5710.5010.5010,887
4/10/201510.5610.5610.5110.5113,466
4/9/201510.5510.5610.4910.5017,708
4/8/201510.6110.6410.5610.5835,894
4/7/201510.5710.6610.5710.6622,655
4/6/201510.5610.6210.5610.6130,036
4/2/201510.6010.6510.5510.6318,428
4/1/201510.6610.6610.5310.6112,234
3/31/201510.5510.5910.5410.5825,038
3/30/201510.6310.6310.5510.578,425
3/27/201510.5810.5810.5510.5511,368
3/26/201510.5510.5910.5210.5522,066
3/25/201510.5210.5510.4710.5325,279
3/24/201510.4710.5110.4510.5039,239
3/23/201510.4510.5510.4510.5520,481
3/20/201510.5210.5710.5010.5113,352
3/19/201510.5110.6210.5010.5223,828
3/18/201510.6210.6210.5010.5428,777
3/17/201510.5910.6210.5010.6033,907
3/16/201510.6410.6510.5610.5632,108
3/13/201510.6010.6210.5710.6111,589
3/12/201510.6410.6410.5710.5940,630
3/11/201510.6610.6810.6210.658,788
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!