PIMCO Dynamic Credit and Mortgage Income Fund Common Shares of Beneficial Interest Historical Stock Prices

PCI 
$20.2
*  
0.11
0.55%
Get PCI Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading PCI now
Exchange:NYSE

Community Rating:
View:    PCI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 20.10 20.21 20.0768 20.20 628,842
12/06/2016 20.09 20.21 20.0768 20.2 628,842
12/05/2016 20.14 20.17 20.055 20.09 552,052
12/02/2016 20.01 20.185 20.01 20.17 568,006
12/01/2016 20.08 20.135 19.95 19.98 676,913
11/30/2016 20.05 20.13 19.96 20.02 813,535
11/29/2016 19.95 20.09 19.95 20 544,197
11/28/2016 20.15 20.19 19.94 19.95 626,207
11/25/2016 20.1 20.1299 20.0568 20.09 219,737
11/23/2016 19.96 20.1 19.91 20.1 560,243
11/22/2016 19.97 20.06 19.92 20.02 721,810
11/21/2016 19.76 19.97 19.76 19.91 515,555
11/18/2016 19.64 19.8 19.63 19.75 411,316
11/17/2016 19.71 19.79 19.6401 19.68 428,525
11/16/2016 19.48 19.66 19.43 19.61 675,736
11/15/2016 19.07 19.54 19.07 19.54 664,451
11/14/2016 19.02 19.15 18.9 19.12 1,324,013
11/11/2016 19.46 19.5 19.095 19.15 1,764,955
11/10/2016 19.7 19.8 19.5 19.51 1,099,075
11/09/2016 19.68 19.97 19.68 19.78 769,129
11/08/2016 20.06 20.2 20.009 20.16 371,322
11/07/2016 19.89 20.2 19.8601 20.17 604,726
11/04/2016 19.8 19.9 19.72 19.75 625,206
11/03/2016 19.85 19.97 19.83 19.86 518,612
11/02/2016 20.15 20.19 19.85 19.85 1,087,498
11/01/2016 20.33 20.4 20.12 20.16 550,851
10/31/2016 20.36 20.3758 20.28 20.32 454,434
10/28/2016 20.21 20.3 20.15 20.27 424,973
10/27/2016 20.31 20.39 20.2 20.22 459,245
10/26/2016 20.26 20.32 20.2 20.3 313,727
10/25/2016 20.22 20.29 20.15 20.28 392,451
10/24/2016 20.2 20.29 20.2 20.24 246,562
10/21/2016 20.15 20.23 20.15 20.23 243,123
10/20/2016 20.15 20.24 20.08 20.22 295,440
10/19/2016 20.14 20.15 20.05 20.14 772,568
10/18/2016 20.1 20.14 20.05 20.06 596,810
10/17/2016 20.22 20.34 20.02 20.06 441,700
10/14/2016 20.08 20.28 20.08 20.2 333,310
10/13/2016 20.2 20.24 20.08 20.12 533,631
10/12/2016 20.28 20.35 20.15 20.28 342,237
10/11/2016 20.52 20.52 20.25 20.27 684,755
10/10/2016 20.58 20.65 20.58 20.62 442,053
10/07/2016 20.49 20.58 20.45 20.57 376,102
10/06/2016 20.46 20.5611 20.42 20.46 423,648
10/05/2016 20.54 20.55 20.45 20.48 427,806
10/04/2016 20.45 20.53 20.43 20.52 546,404
10/03/2016 20.4 20.55 20.4 20.54 627,911
09/30/2016 20.35 20.5 20.35 20.39 469,071
09/29/2016 20.47 20.49 20.27 20.29 585,052
09/28/2016 20.39 20.493 20.34 20.47 542,290
09/27/2016 20.15 20.42 20.13 20.34 819,743
09/26/2016 20.24 20.3 20.18 20.21 533,810
09/23/2016 20.15 20.24 20.15 20.24 421,261
09/22/2016 20.13 20.2 20.11 20.19 538,433
09/21/2016 20.07 20.17 19.96 20.09 1,252,473
09/20/2016 20.1 20.1877 20.04 20.13 512,921
09/19/2016 20 20.1 19.9901 20.07 559,941
09/16/2016 19.92 19.99 19.9 19.97 378,856
09/15/2016 19.74 20.02 19.7377 19.97 659,415
09/14/2016 19.58 19.83 19.58 19.74 787,499
09/13/2016 19.94 19.94 19.51 19.54 1,051,240
09/12/2016 19.81 19.97 19.63 19.95 976,235
09/09/2016 20.36 20.375 19.82 19.9 1,382,616
09/08/2016 20.42 20.43 20.34 20.4 640,551
09/07/2016 20.48 20.6 20.33 20.5 802,597
09/06/2016 20.32 20.44 20.31 20.42 845,264
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?