PIMCO Commercial Mortgage Securities Trust, Inc. Historical Stock Prices

PCM 
$11.76
*  
0.01
0.08%
Get PCM Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading PCM now
Exchange: NYSE

Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  11.71  11.80  11.73  11.76 27,106
08/28/2014 11.77 11.8 11.73 11.76 27,106
08/27/2014 11.65 11.77 11.65 11.77 21,331
08/26/2014 11.63 11.6801 11.63 11.64 14,250
08/25/2014 11.66 11.67 11.62 11.64 17,709
08/22/2014 11.66 11.69 11.65 11.69 15,677
08/21/2014 11.67 11.71 11.659 11.71 15,317
08/20/2014 11.67 11.68 11.6402 11.68 20,024
08/19/2014 11.64 11.66 11.62 11.64 13,296
08/18/2014 11.6 11.66 11.6 11.62 13,796
08/15/2014 11.54 11.6099 11.54 11.6 7,425
08/14/2014 11.53 11.59 11.53 11.55 15,109
08/13/2014 11.52 11.5798 11.5185 11.53 15,506
08/12/2014 11.57 11.58 11.52 11.54 11,774
08/11/2014 11.54 11.63 11.54 11.57 11,716
08/08/2014 11.49 11.591 11.49 11.5501 15,261
08/07/2014 11.44 11.53 11.4 11.53 16,742
08/06/2014 11.5 11.556 11.45 11.55 17,507
08/05/2014 11.54 11.599 11.5 11.51 13,175
08/04/2014 11.58 11.6 11.55 11.57 20,531
08/01/2014 11.47 11.57 11.46 11.55 26,449
07/31/2014 11.58 11.6399 11.5 11.54 28,893
07/30/2014 11.75 11.78 11.67 11.67 25,719
07/29/2014 11.77 11.83 11.74 11.78 20,675
07/28/2014 11.79 11.86 11.79 11.79 22,452
07/25/2014 11.81 11.84 11.8 11.8 10,507
07/24/2014 11.84 11.849 11.81 11.82 18,079
07/23/2014 11.91 11.91 11.79 11.85 26,512
07/22/2014 11.897 11.899 11.85 11.87 10,726
07/21/2014 11.92 11.9301 11.87 11.8801 7,601
07/18/2014 11.93 11.95 11.91 11.91 16,267
07/17/2014 11.94 12.0099 11.94 11.96 8,507
07/16/2014 11.99 12.09 11.95 11.97 46,400
07/15/2014 12.1 12.1199 11.98 11.98 37,941
07/14/2014 12.143 12.15 12.08 12.09 20,719
07/11/2014 12.12 12.14 12.11 12.11 3,892
07/10/2014 12.02 12.18 12.02 12.11 25,830
07/09/2014 12.15 12.15 12.08 12.0801 34,138
07/08/2014 12.06 12.17 12.06 12.17 31,404
07/07/2014 12.04 12.1199 12.02 12.07 48,965
07/03/2014 12.12 12.2 12.03 12.04 52,586
07/02/2014 12.27 12.279 12.14 12.14 17,622
07/01/2014 12.3 12.3 12.22 12.26 19,830
06/30/2014 12.27 12.29 12.201 12.25 9,985
06/27/2014 12.21 12.25 12.2 12.23 10,563
06/26/2014 12.23 12.23 12.19 12.22 24,842
06/25/2014 12.11 12.21 12.11 12.21 15,165
06/24/2014 12.1 12.17 12.1 12.16 14,043
06/23/2014 12.1 12.18 12.09 12.11 49,086
06/20/2014 12.04 12.0999 12.03 12.06 31,253
06/19/2014 12.06 12.15 12.04 12.04 44,302
06/18/2014 12.08 12.12 12.04 12.04 22,704
06/17/2014 12.1 12.14 12.07 12.09 27,442
06/16/2014 12.12 12.22 12.1001 12.1001 34,808
06/13/2014 12.16 12.2 12.11 12.15 16,526
06/12/2014 12.1 12.22 12.09 12.17 30,822
06/11/2014 12.12 12.19 12.11 12.11 19,895
06/10/2014 12.08 12.18 12.06 12.18 19,712
06/09/2014 12.2 12.23 12.16 12.22 30,857
06/06/2014 12.08 12.15 12.08 12.15 7,228
06/05/2014 12.13 12.17 12.0301 12.1 17,035
06/04/2014 12.12 12.1999 12.08 12.0899 25,119
06/03/2014 12.14 12.16 12.11 12.13 25,073
06/02/2014 12.09 12.14 12.09 12.12 28,446
05/30/2014 12.06 12.13 12.06 12.08 12,700
05/29/2014 12.05 12.14 12.05 12.06 5,549
05/28/2014 12.15 12.2 12.03 12.059 35,585
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?