$10.64 +0.04 (%) PCM Fund Shs - NYSE

Jan. 28, 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
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
12/29/201410.6510.9310.6510.8137,899
12/26/201410.5810.7010.5810.6922,848
12/24/201410.6610.7310.5710.6628,174
12/23/201410.7810.8510.7810.8235,680
12/22/201410.9710.9710.7510.8183,413
12/19/201410.9010.9010.8510.8730,281
12/18/201410.9310.9310.8110.8727,772
12/17/201410.7910.8810.7610.8715,665
12/16/201410.7510.8310.7010.7927,817
12/15/201410.6610.9310.6510.8370,491
12/12/201410.8510.9110.6410.6547,120
12/11/201410.8510.9310.8510.8514,795
12/10/201410.9410.9910.8510.8621,390
12/9/201410.9611.0610.9610.9820,607
12/8/201411.0811.2311.0511.1729,664
12/5/201411.1011.2311.0711.0836,566
12/4/201411.1311.2411.0411.1626,726
12/3/201411.1711.2011.0711.2021,851
12/2/201411.2211.3111.1711.2333,896
12/1/201411.2211.2511.1611.1834,043
11/28/201411.2411.2411.0311.2224,288
11/26/201410.9811.2710.9211.2647,939
11/25/201410.8811.0710.8811.0740,987
11/24/201410.8511.0210.8510.9265,404
11/21/201410.8410.8810.8010.8824,977
11/20/201410.7810.8810.7810.8428,978
11/19/201410.8910.9210.7810.7837,691
11/18/201410.8510.9510.8510.9039,487
11/17/201410.8710.8910.8510.8519,555
11/14/201410.8910.9310.8810.9113,089
11/13/201410.9210.9510.9010.9315,314
11/12/201411.0511.0710.9310.9515,598
11/11/201410.9911.0210.9811.0216,844
11/10/201411.0111.0611.0011.0626,814
11/7/201411.0611.0911.0511.0724,034
11/6/201411.0911.1511.0311.0327,352
11/5/201411.1411.1611.0711.0828,445
11/4/201411.0511.1211.0511.1120,811
11/3/201411.1211.1211.0111.0621,646
10/31/201411.2611.2611.0311.0730,722
10/30/201410.9611.0610.9411.0425,783
10/29/201410.9211.0310.9211.0320,983
10/28/201410.9711.0710.9510.9728,365
10/27/201410.9311.0410.9310.9920,330
10/24/201410.9811.0510.9611.0217,708
10/23/201411.1011.1010.9911.0023,778
10/22/201411.0011.1011.0011.0728,408
10/21/201411.0011.0010.9110.9523,895
10/20/201411.0211.0210.9110.9515,228
10/17/201410.9211.0010.8810.9626,748
10/16/201410.7610.8710.7610.8314,820
10/15/201410.8410.9010.7310.8538,544
10/14/201411.0711.0710.9010.9130,387
10/13/201411.2811.2810.9610.9848,612
10/10/201411.2311.3011.1711.267,067
10/9/201411.3511.4511.1611.2734,642
10/8/201411.3311.4411.2811.3332,439
10/7/201411.2611.2911.2611.277,243
10/6/201411.4011.4211.2711.3135,599
10/3/201411.0511.3711.0511.2763,639
10/2/201411.1311.2610.9711.0651,482
10/1/201411.1711.1911.0311.0855,123
9/30/201410.8811.1010.8811.1073,986
9/29/201411.1311.1710.8510.96131,284
9/26/201411.1311.3510.7511.21189,923
9/25/201411.4011.4911.2911.3737,570
9/24/201411.4711.5111.4011.4126,115
9/23/201411.5311.5311.4811.4912,971
9/22/201411.5111.5611.5011.5115,624
9/19/201411.5411.6211.4811.5529,838
9/18/201411.6111.6111.5011.5228,180
9/17/201411.6311.6311.5511.568,769
9/16/201411.5811.6811.5411.6819,252
9/15/201411.6411.6411.5211.5414,033
9/12/201411.6611.7311.6011.649,976
9/11/201411.6711.6711.5511.6322,078
9/10/201411.5411.7211.5311.6420,722
9/9/201411.6311.7311.6211.6314,574
9/8/201411.6511.6611.6011.6331,087
9/5/201411.7511.7911.7111.7313,853
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center