$10.55 +0.01 (%) PCM Fund Shs - NYSE

May. 22, 2015 | 01:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCM historical data

Date Open High Low Close Volume
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
3/10/201510.7010.7410.6410.6542,518
3/9/201510.7610.7610.7010.7423,072
3/6/201510.7510.7610.7010.7033,248
3/5/201510.7610.8110.7610.7824,507
3/4/201510.7210.7610.7210.7614,648
3/3/201510.7310.7610.7010.7036,386
3/2/201510.8310.8310.7210.7524,986
2/27/201510.7310.7610.6910.7532,513
2/26/201510.7610.8110.7210.7320,087
2/25/201510.7810.8310.7310.8038,062
2/24/201510.7110.8610.7010.8425,336
2/23/201510.7210.7610.7010.7227,419
2/20/201510.7010.8010.7010.7619,487
2/19/201510.6910.7310.6910.7215,073
2/18/201510.6410.7810.6010.7130,151
2/17/201510.7210.7710.5710.5976,747
2/13/201510.8210.8210.7010.7118,504
2/12/201510.7010.7310.7010.7218,215
2/11/201510.7010.7510.6810.7111,494
2/10/201510.7310.7910.6710.7048,021
2/9/201510.7010.8010.7010.8016,316
2/6/201510.6910.7510.6710.7537,207
2/5/201510.7910.7910.6710.7138,403
2/4/201510.8010.8010.7010.7038,384
2/3/201510.6910.8710.6410.7852,778
2/2/201510.6410.6810.6010.6525,130
1/30/201510.6010.6310.5710.6011,880
1/29/201510.6710.6710.5110.5919,246
1/28/201510.6010.6910.6010.6419,785
1/27/201510.6110.6210.5610.6027,971
1/26/201510.6410.6510.6010.6119,632
1/23/201510.5110.6110.5110.6026,032
1/22/201510.5510.5610.5110.5132,536
1/21/201510.5410.5910.4510.50112,965
1/20/201510.6510.6710.5510.5748,925
1/16/201510.7110.7110.6110.6937,989
1/15/201510.5810.6810.5810.6821,576
1/14/201510.6710.6910.5510.6154,667
1/13/201510.6510.8310.6510.7629,429
1/12/201510.7210.7510.6610.7018,787
1/9/201510.7510.8210.6810.7218,007
1/8/201510.7810.8110.7410.7639,605
1/7/201510.7310.8710.7310.7847,580
1/6/201510.7010.7610.6210.6948,439
1/5/201510.8010.9810.6710.7079,828
1/2/201510.6710.8910.6410.7881,738
12/31/201410.6410.8110.5910.6574,005
12/30/201410.7410.8210.6010.6487,916
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center