$10.11 +0.02 (%) PCM Fund Shs - New York Stock Exchange, Inc.

Jan. 19, 2017 | 04:00 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
1/19/201710.1110.1210.0610.1113,057
1/18/201710.0210.1110.0210.0920,290
1/17/20179.9210.089.9210.0441,752
1/13/20179.9910.049.939.9747,761
1/12/201710.0310.039.979.9931,098
1/11/20179.8510.019.8510.0110,237
1/10/20179.9710.019.9310.0072,350
1/9/201710.0810.089.809.9794,148
1/6/201710.0410.059.9610.0058,579
1/5/201710.0010.089.9510.0139,072
1/4/20179.9510.059.9510.0245,037
1/3/20179.9610.119.909.98118,264
12/30/20169.9710.009.8710.0049,033
12/29/20169.889.999.819.8941,864
12/28/20169.849.999.819.8775,147
12/27/20169.939.999.759.7676,246
12/23/20169.929.989.909.9336,589
12/22/20169.909.979.829.9277,119
12/21/201610.3810.4910.3410.45140,719
12/20/201610.2210.3710.1910.3299,252
12/19/20169.9810.489.9810.22192,781
12/16/20169.859.999.829.93244,216
12/15/20169.789.789.699.7211,215
12/14/20169.719.759.719.7320,429
12/13/20169.709.759.689.7475,269
12/12/20169.719.759.709.7343,378
12/9/20169.719.739.649.6940,216
12/8/20169.709.719.629.6738,194
12/7/20169.759.839.759.7844,908
12/6/20169.769.779.719.7637,707
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center