$9.92 -0.22 (%) PCM Fund Shs - New York Stock Exchange, Inc.

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCM historical data

Date Open High Low Close Volume
5/2/20169.9510.149.9510.1467,366
4/29/20169.9810.049.8610.0021,198
4/28/20169.9510.129.9510.0621,714
4/27/20169.9410.059.9310.0342,712
4/26/201610.0410.049.919.9730,122
4/25/20169.8010.009.809.9949,975
4/22/20169.759.879.659.8749,050
4/21/20169.719.809.719.7343,548
4/20/20169.739.779.699.7142,441
4/19/20169.719.789.699.7547,764
4/18/20169.539.689.539.6819,190
4/15/20169.539.569.469.5656,502
4/14/20169.679.719.409.5057,259
4/13/20169.759.779.669.6818,901
4/12/20169.759.799.679.7437,564
4/11/20169.739.819.699.8052,961
4/8/20169.759.849.759.8052,333
4/7/20169.739.829.739.7730,391
4/6/20169.909.939.829.9136,948
4/5/20169.769.859.719.8542,559
4/4/20169.759.799.719.7327,342
4/1/20169.539.829.509.74116,506
3/31/20169.659.659.449.4727,649
3/30/20169.279.719.249.6671,630
3/29/20169.279.339.219.3144,725
3/28/20169.239.329.199.2032,884
3/24/20169.319.379.169.2032,067
3/23/20169.399.399.299.3526,014
3/22/20169.389.439.359.3916,331
3/21/20169.489.489.339.4014,324
3/18/20169.569.569.399.3917,957
3/17/20169.369.589.339.5741,909
3/16/20169.319.439.319.3737,154
3/15/20169.329.459.229.3232,975
3/14/20169.289.319.289.298,956
3/11/20169.319.329.269.3022,390
3/10/20169.229.369.209.3317,405
3/9/20169.289.359.239.2315,292
3/8/20169.269.379.269.3512,363
3/7/20169.399.509.209.2655,579
3/4/20169.389.489.389.469,960
3/3/20169.349.439.349.3812,838
3/2/20169.509.509.349.4018,252
3/1/20169.219.459.159.4553,523
2/29/20169.059.109.039.0926,741
2/26/20168.969.068.969.0212,641
2/25/20168.829.018.829.0130,771
2/24/20168.788.878.788.8519,478
2/23/20168.878.888.848.8713,762
2/22/20168.738.928.738.8822,308
2/19/20168.688.758.668.7313,062
2/18/20168.788.808.728.7920,742
2/17/20168.788.798.738.7827,647
2/16/20168.768.798.718.7926,586
2/12/20168.678.788.628.7577,793
2/11/20168.648.698.588.5930,876
2/10/20168.758.758.668.7015,720
2/9/20168.668.798.668.7033,789
2/8/20168.818.868.788.7927,821
2/5/20168.918.918.828.8439,136
2/4/20168.928.978.918.9325,210
2/3/20168.978.978.898.9543,012
2/2/20168.898.948.868.9441,784
2/1/20168.958.958.888.9032,060
1/29/20168.928.968.888.9544,568
1/28/20168.888.888.838.8528,051
1/27/20168.848.888.838.8438,013
1/26/20168.808.948.778.8474,573
1/25/20168.828.828.768.7830,477
1/22/20168.808.948.738.7949,382
1/21/20168.708.728.668.7021,176
1/20/20168.728.818.508.6359,945
1/19/20168.778.838.718.7667,458
1/15/20168.928.968.878.8830,021
1/14/20169.059.058.948.9737,948
1/13/20169.149.189.049.0515,544
1/12/20169.329.389.139.1431,006
1/11/20169.429.469.299.3426,932
1/8/20169.379.529.349.4523,877
1/7/20169.249.369.249.3615,254
1/6/20169.279.359.279.3420,622
1/5/20169.259.359.219.3224,986
1/4/20169.209.269.169.2419,405
12/31/20159.159.249.159.2428,180
12/30/20159.329.379.139.1328,126
12/29/20159.359.389.319.3630,880
12/28/20159.349.389.319.3153,463
12/24/20159.439.449.309.3811,892
12/23/20159.329.409.289.3837,340
12/22/20159.259.319.219.3140,895
12/21/20159.309.309.239.2763,233
12/18/20159.159.309.119.2656,439
12/17/20159.029.279.029.2277,340
12/16/20158.979.098.889.0927,479
12/15/20158.799.028.798.9641,719
12/14/20158.748.898.698.7873,744
12/11/20159.159.248.898.9057,434
12/10/20159.269.299.199.2421,980
12/9/20159.279.289.229.2421,107
12/8/20159.329.359.309.358,426
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center