$10.00 +0.12 (%) PCM Fund Shs - New York Stock Exchange, Inc.

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCM historical data

Date Open High Low Close Volume
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
7/14/20169.659.789.659.7243,195
7/13/20169.759.879.629.6525,574
7/12/20169.809.909.789.7841,120
7/11/20169.859.859.719.7351,289
7/8/20169.779.859.779.8439,898
7/7/20169.679.789.679.7729,776
7/6/20169.719.859.719.8356,404
7/5/20169.659.799.659.7730,646
7/1/20169.769.789.649.6532,431
6/30/20169.639.739.639.7233,852
6/29/20169.649.709.609.6530,825
6/28/20169.559.699.559.6224,506
6/27/20169.509.619.489.5221,603
6/24/20169.679.789.529.6064,062
6/23/20169.689.789.689.7113,511
6/22/20169.649.729.649.6819,108
6/21/20169.849.849.569.7079,669
6/20/20169.689.909.669.7862,205
6/17/20169.569.799.569.6623,043
6/16/20169.749.759.539.6338,977
6/15/20169.649.909.579.77119,887
6/14/20169.579.809.419.69121,554
6/13/20169.689.709.439.5085,599
6/10/20169.629.769.569.6477,703
6/9/20169.609.649.609.6215,303
6/8/20169.689.809.689.7492,373
6/7/20169.599.749.599.7229,165
6/6/20169.549.679.539.6441,906
6/3/20169.489.599.469.5753,273
6/2/20169.489.559.409.4991,759
6/1/20169.529.599.499.5442,543
5/31/20169.529.569.439.4932,480
5/27/20169.459.579.459.5312,364
5/26/20169.559.629.439.45118,146
5/25/20169.509.629.509.6023,903
5/24/20169.649.679.459.5613,432
5/23/20169.559.679.559.6639,024
5/20/20169.459.669.459.5548,503
5/19/20169.579.609.459.5012,402
5/18/20169.629.699.609.6023,607
5/17/20169.679.719.679.7014,998
5/16/20169.679.719.629.689,836
5/13/20169.639.699.579.6024,880
5/12/20169.679.829.639.7127,645
5/11/20169.669.769.459.7068,657
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center