$9.73 +0.02 (%) PCM Fund Shs - New York Stock Exchange, Inc.

Dec. 5, 2016 | 03:58 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
12/5/20169.729.749.679.7324,450
12/2/20169.709.739.609.7129,025
12/1/20169.729.759.569.6572,780
11/30/20169.639.739.629.7230,350
11/29/20169.679.689.619.6631,609
11/28/20169.749.789.529.66119,270
11/25/20169.659.729.579.7213,867
11/23/20169.659.709.629.7011,569
11/22/20169.739.739.559.6843,045
11/21/20169.699.729.629.6732,534
11/18/20169.579.659.569.6431,209
11/17/20169.499.689.499.5824,759
11/16/20169.489.669.489.5858,204
11/15/20169.189.569.189.4883,418
11/14/20169.419.469.059.21196,365
11/11/20169.559.609.329.4165,075
11/10/20169.749.849.549.5846,628
11/9/20169.669.889.669.7621,133
11/8/201610.0010.009.819.8932,806
11/7/20169.819.979.789.9732,486
11/4/20169.829.909.819.819,619
11/3/20169.789.939.789.8222,021
11/2/20169.919.919.789.8232,538
11/1/20169.9510.029.839.8643,205
10/31/20169.939.959.919.9231,091
10/28/20169.949.979.909.9013,377
10/27/20169.999.999.909.9423,638
10/26/20169.9710.029.919.9428,052
10/25/20169.9510.009.959.9910,735
10/24/20169.9610.009.939.9933,939
10/21/20169.939.979.939.9618,573
10/20/201610.0110.019.879.9423,366
10/19/20169.9210.109.919.9859,456
10/18/20169.939.939.869.9046,851
10/17/20169.869.979.869.9024,397
10/14/20169.839.909.839.8919,471
10/13/20169.809.869.789.8634,517
10/12/20169.799.879.799.8116,567
10/11/20169.909.909.789.8029,754
10/10/20169.9110.009.919.9444,372
10/7/20169.959.999.909.9350,097
10/6/201610.0010.009.959.9941,648
10/5/20169.9710.009.959.9722,924
10/4/201610.0510.059.969.9649,029
10/3/201610.0010.0410.0010.0136,568
9/30/20169.9510.039.9010.0035,197
9/29/201610.0010.019.889.8855,585
9/28/201610.0410.049.989.9927,653
9/27/20169.9110.009.919.9743,104
9/26/201610.0110.059.929.9573,906
9/23/201610.0710.1510.0310.0641,189
9/22/201610.0710.189.9310.1725,467
9/21/20169.9810.089.8610.0756,990
9/20/20169.9710.069.979.9829,631
9/19/20169.959.999.929.9922,153
9/16/20169.859.969.829.9125,124
9/15/20169.749.939.729.8552,419
9/14/20169.699.739.629.7249,624
9/13/20169.819.989.479.5678,060
9/12/20169.959.979.679.86106,381
9/9/201610.2510.269.9810.0250,788
9/8/201610.2610.2910.1010.2530,677
9/7/201610.2010.2910.1510.2633,565
9/6/201610.1310.3110.1210.2826,880
9/2/201610.1910.1910.1010.1723,170
9/1/201610.1210.2410.0810.1246,209
8/31/201610.1610.2010.1210.1418,050
8/30/201610.2710.3010.1910.2329,285
8/29/201610.3010.3610.2510.3224,361
8/26/201610.2710.3510.2310.2334,258
8/25/201610.3010.3810.3010.3020,113
8/24/201610.3010.4710.3010.3142,842
8/23/201610.1610.3310.1510.3142,952
8/22/201610.0710.1810.0310.1249,808
8/19/201610.0910.0910.0110.0415,683
8/18/201610.0710.2110.0710.1213,985
8/17/201610.1510.2110.0510.0724,848
8/16/201610.1210.1410.0810.1427,346
8/15/201610.1210.1310.1010.1320,053
8/12/201610.1210.1410.0910.1317,028
8/11/201610.0810.159.9510.1130,428
8/10/201610.0410.1510.0110.0241,350
8/9/201610.1410.159.9110.1263,055
8/8/201610.2810.3110.1710.2540,733
8/5/201610.2610.3410.2110.3065,616
8/4/201610.1410.2010.1410.2034,747
8/3/201610.1010.3010.1010.1929,406
8/2/201610.3010.3010.0110.10104,456
8/1/201610.3610.4010.3110.3142,578
7/29/201610.2010.3110.1310.2860,639
7/28/201610.2310.3610.1710.2025,425
7/27/201610.4010.4810.2810.2820,562
7/26/201610.1010.4510.1010.3455,436
7/25/201610.1310.1610.1110.1238,004
7/22/201610.0910.1610.0910.1222,494
7/21/201610.2010.2010.0910.1055,276
7/20/20169.9910.249.9610.1379,121
7/19/20169.9910.009.939.9926,979
7/18/20169.8610.009.8610.0082,981
7/15/20169.779.899.779.8415,880
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center