$11.55 +0.03 (%) PCM Fund Shs - NYSE

Sep. 19, 2014 | 03:33 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCM historical data

Date Open High Low Close Volume
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
9/4/201411.7111.7811.7111.7732,891
9/3/201411.7111.7911.7111.7136,874
9/2/201411.9111.9111.7011.7128,081
8/29/201411.8611.9011.8411.9040,298
8/28/201411.7711.8011.7311.7627,106
8/27/201411.6511.7711.6511.7721,331
8/26/201411.6311.6811.6311.6414,250
8/25/201411.6611.6711.6211.6417,709
8/22/201411.6611.6911.6511.6915,677
8/21/201411.6711.7111.6611.7115,317
8/20/201411.6711.6811.6411.6820,024
8/19/201411.6411.6611.6211.6413,296
8/18/201411.6011.6611.6011.6213,796
8/15/201411.5411.6111.5411.607,425
8/14/201411.5311.5911.5311.5515,109
8/13/201411.5211.5811.5211.5315,506
8/12/201411.5711.5811.5211.5411,774
8/11/201411.5411.6311.5411.5711,716
8/8/201411.4911.5911.4911.5515,261
8/7/201411.4411.5311.4011.5316,742
8/6/201411.5011.5611.4511.5517,507
8/5/201411.5411.6011.5011.5113,175
8/4/201411.5811.6011.5511.5720,531
8/1/201411.4711.5711.4611.5526,449
7/31/201411.5811.6411.5011.5428,893
7/30/201411.7511.7811.6711.6725,719
7/29/201411.7711.8311.7411.7820,675
7/28/201411.7911.8611.7911.7922,452
7/25/201411.8111.8411.8011.8010,507
7/24/201411.8411.8511.8111.8218,079
7/23/201411.9111.9111.7911.8526,512
7/22/201411.9011.9011.8511.8710,726
7/21/201411.9211.9311.8711.887,601
7/18/201411.9311.9511.9111.9116,267
7/17/201411.9412.0111.9411.968,507
7/16/201411.9912.0911.9511.9749,900
7/15/201412.1012.1211.9811.9837,941
7/14/201412.1412.1512.0812.0920,719
7/11/201412.1212.1412.1112.113,892
7/10/201412.0212.1812.0212.1125,830
7/9/201412.1512.1512.0812.0834,138
7/8/201412.0612.1712.0612.1731,404
7/7/201412.0412.1212.0212.0748,965
7/3/201412.1212.2012.0312.0452,586
7/2/201412.2712.2812.1412.1417,622
7/1/201412.3012.3012.2212.2619,830
6/30/201412.2712.2912.2012.259,985
6/27/201412.2112.2512.2012.2310,563
6/26/201412.2312.2312.1912.2224,842
6/25/201412.1112.2112.1112.2115,165
6/24/201412.1012.1712.1012.1614,043
6/23/201412.1012.1812.0912.1149,086
6/20/201412.0412.1012.0312.0631,253
6/19/201412.0612.1512.0412.0444,302
6/18/201412.0812.1212.0412.0422,704
6/17/201412.1012.1412.0712.0927,442
6/16/201412.1212.2212.1012.1034,808
6/13/201412.1612.2012.1112.1516,526
6/12/201412.1012.2212.0912.1730,822
6/11/201412.1212.1912.1112.1119,895
6/10/201412.0812.1812.0612.1819,712
6/9/201412.2012.2312.1612.2230,857
6/6/201412.0812.1512.0812.157,228
6/5/201412.1312.1712.0312.1017,035
6/4/201412.1212.2012.0812.0925,119
6/3/201412.1412.1612.1112.1325,073
6/2/201412.0912.1412.0912.1228,446
5/30/201412.0612.1312.0612.0812,700
5/29/201412.0512.1412.0512.065,549
5/28/201412.1512.2012.0312.0635,585
5/27/201412.1312.1712.0712.0916,885
5/23/201412.0912.2412.0612.1217,742
5/22/201411.9712.1311.9712.1014,017
5/21/201412.0912.1811.9311.9836,395
5/20/201412.1712.2212.0912.0911,328
5/19/201412.1312.2412.1312.186,854
5/16/201412.1112.1512.0812.1422,279
5/15/201412.0312.1312.0312.139,587
5/14/201412.1312.1312.0612.0623,123
5/13/201412.1112.2012.0512.0831,842
5/12/201412.0412.1312.0412.1221,762
5/9/201412.0312.1212.0212.0821,544
5/8/201412.0212.0812.0112.049,553
5/7/201412.0712.1312.0612.0720,815
5/6/201412.1112.1612.0612.1369,685
5/5/201412.1212.1912.0712.1139,339
5/2/201412.1312.1312.0212.1028,030
5/1/201412.1112.1512.0412.0730,254
4/30/201412.0412.1212.0412.1217,332
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center