PIMCO Commercial Mortgage Securities Trust, Inc. Historical Stock Prices

PCM 
$10.75
*  
0.02
0.19%
Get PCM Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading PCM now
Exchange: NYSE

Community Rating:
View:    PCM 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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  10.71  10.76  10.69  10.75 32,513
02/27/2015 10.73 10.76 10.69 10.75 32,513
02/26/2015 10.76 10.81 10.72 10.73 20,087
02/25/2015 10.78 10.83 10.73 10.8 38,062
02/24/2015 10.71 10.86 10.7 10.84 25,336
02/23/2015 10.72 10.76 10.7 10.72 27,419
02/20/2015 10.7 10.8 10.7 10.758 19,487
02/19/2015 10.69 10.73 10.69 10.7216 15,073
02/18/2015 10.64 10.78 10.6001 10.71 30,151
02/17/2015 10.72 10.77 10.57 10.59 76,747
02/13/2015 10.82 10.82 10.7 10.71 18,504
02/12/2015 10.7 10.73 10.7 10.7219 18,215
02/11/2015 10.7 10.75 10.682 10.71 11,494
02/10/2015 10.73 10.79 10.67 10.7 48,021
02/09/2015 10.7 10.8 10.7 10.8 16,316
02/06/2015 10.69 10.75 10.6701 10.75 37,207
02/05/2015 10.79 10.79 10.67 10.71 38,403
02/04/2015 10.8 10.8 10.7 10.7 38,384
02/03/2015 10.69 10.87 10.644 10.7836 52,778
02/02/2015 10.64 10.68 10.6 10.65 25,130
01/30/2015 10.6 10.63 10.57 10.6 11,880
01/29/2015 10.67 10.67 10.51 10.59 19,246
01/28/2015 10.6 10.69 10.6 10.64 19,785
01/27/2015 10.61 10.62 10.56 10.6 27,971
01/26/2015 10.64 10.65 10.6 10.61 19,632
01/23/2015 10.51 10.61 10.51 10.6 26,032
01/22/2015 10.55 10.56 10.509 10.51 32,536
01/21/2015 10.54 10.5899 10.45 10.5 112,965
01/20/2015 10.65 10.6732 10.55 10.57 48,925
01/16/2015 10.71 10.71 10.61 10.69 37,989
01/15/2015 10.58 10.68 10.58 10.68 21,576
01/14/2015 10.67 10.69 10.55 10.61 54,667
01/13/2015 10.65 10.83 10.65 10.76 29,429
01/12/2015 10.72 10.75 10.66 10.7 18,787
01/09/2015 10.75 10.82 10.68 10.72 18,007
01/08/2015 10.78 10.8123 10.7426 10.76 39,605
01/07/2015 10.73 10.87 10.73 10.78 47,580
01/06/2015 10.7 10.76 10.62 10.69 48,439
01/05/2015 10.8 10.98 10.67 10.7 79,828
01/02/2015 10.67 10.89 10.64 10.78 81,738
12/31/2014 10.64 10.81 10.59 10.65 74,005
12/30/2014 10.74 10.82 10.6 10.64 87,916
12/29/2014 10.65 10.93 10.65 10.81 37,899
12/26/2014 10.58 10.7 10.58 10.69 22,848
12/24/2014 10.66 10.7261 10.57 10.66 28,174
12/23/2014 10.78 10.85 10.78 10.82 35,680
12/22/2014 10.97 10.97 10.75 10.81 83,413
12/19/2014 10.9 10.9 10.85 10.87 30,281
12/18/2014 10.93 10.93 10.81 10.87 27,772
12/17/2014 10.79 10.8838 10.76 10.87 15,665
12/16/2014 10.75 10.83 10.7 10.79 27,817
12/15/2014 10.66 10.93 10.65 10.83 70,491
12/12/2014 10.85 10.91 10.6378 10.65 47,120
12/11/2014 10.85 10.93 10.85 10.85 14,795
12/10/2014 10.94 10.99 10.85 10.86 21,390
12/09/2014 10.96 11.0599 10.96 10.98 20,607
12/08/2014 11.08 11.23 11.05 11.1699 29,664
12/05/2014 11.1 11.23 11.07 11.08 36,566
12/04/2014 11.13 11.24 11.04 11.16 26,726
12/03/2014 11.17 11.199 11.07 11.199 21,851
12/02/2014 11.22 11.31 11.17 11.23 33,896
12/01/2014 11.22 11.25 11.16 11.18 34,043
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?