Quantcast

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

PCI 
$22.46
*  
0.22
0.99%
Get PCI Alerts
*Delayed - data as of Jan. 16, 2019  -  Find a broker to begin trading PCI 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

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 22.39 22.4872 22.2546 22.46 457,074
01/16/2019 22.27 22.4872 22.2546 22.46 457,074
01/15/2019 22.12 22.3 22.02 22.24 604,059
01/14/2019 22.08 22.2882 22.05 22.09 487,152
01/11/2019 21.93 22.12 21.8 22.05 619,129
01/10/2019 22.23 22.3 22.05 22.09 563,877
01/09/2019 22.25 22.38 22.08 22.31 714,780
01/08/2019 21.99 22.24 21.87 22.14 712,365
01/07/2019 21.66 21.8599 21.59 21.8 626,217
01/04/2019 21.18 21.62 21.18 21.45 1,477,650
01/03/2019 21.25 21.45 21.11 21.13 1,546,025
01/02/2019 20.95 21.429 20.82 21.25 1,223,450
12/31/2018 21.17 21.26 20.93 21.05 804,288
12/28/2018 20.9 21.1 20.63 21.01 1,677,162
12/27/2018 20.41 20.97 20.15 20.97 1,260,148
12/26/2018 20.2 20.71 20.2 20.65 1,122,482
12/24/2018 19.85 20.5037 19.8 20.08 1,168,205
12/21/2018 20.04 20.51 19.66 20 2,173,939
12/20/2018 20.56 20.65 19.35 20.22 3,241,479
12/19/2018 21.24 21.35 20.65 20.78 1,033,262
12/18/2018 21.26 21.43 20.32 21.04 1,823,350
12/17/2018 21.8 21.8 21.005 21.18 1,745,989
12/14/2018 22 22 21.74 21.84 666,746
12/13/2018 22.65 22.6589 22.37 22.41 543,270
12/12/2018 22.71 22.77 22.3901 22.52 571,143
12/11/2018 22.71 22.95 22.58 22.74 749,056
12/10/2018 22.58 22.68 22.1 22.52 656,684
12/07/2018 22.59 22.71 22.31 22.48 363,386
12/06/2018 22.56 22.6161 22.175 22.58 705,040
12/04/2018 23.18 23.2 22.72 22.78 595,593
12/03/2018 23.2 23.25 23.02 23.16 493,892
11/30/2018 22.89 23.1699 22.77 22.85 523,451
11/29/2018 22.7 23.03 22.6853 22.94 494,631
11/28/2018 22.25 22.81 22.23 22.67 818,622
11/27/2018 21.95 22.17 21.889 22.15 831,945
11/26/2018 22.19 22.27 21.92 21.93 469,873
11/23/2018 21.75 22.1 21.72 21.97 217,187
11/21/2018 21.87 22.08 21.7 21.83 943,371
11/20/2018 22.13 22.2 21.69 21.85 1,506,477
11/19/2018 22.44 22.5201 22.21 22.32 788,282
11/16/2018 22.65 22.99 22.36 22.41 1,052,949
11/15/2018 22.86 23 22.68 22.72 643,009
11/14/2018 23.34 23.39 22.91 23 411,323
11/13/2018 23.31 23.4069 23.19 23.27 320,284
11/12/2018 23.66 23.7 23.275 23.29 410,709
11/09/2018 23.74 23.7579 23.59 23.7 278,324
11/08/2018 23.82 23.94 23.7501 23.94 340,449
11/07/2018 23.48 23.92 23.4112 23.85 553,984
11/06/2018 23.45 23.57 23.33 23.33 349,622
11/05/2018 23.45 23.47 23.35 23.43 254,153
11/02/2018 23.26 23.49 23.04 23.45 673,928
11/01/2018 22.76 23.206 22.76 23.17 518,139
10/31/2018 22.64 22.98 22.595 22.72 483,894
10/30/2018 22.18 22.5 22.18 22.48 496,544
10/29/2018 22.63 22.7 22.13 22.31 626,532
10/26/2018 22.6 22.7134 22.4 22.46 666,772
10/25/2018 22.95 23.0366 22.56 22.79 696,099
10/24/2018 23.14 23.21 22.81 22.87 340,948
10/23/2018 23.04 23.19 22.84 23.14 485,615
10/22/2018 23.17 23.2847 23.04 23.2 314,565
10/19/2018 23.05 23.2399 23.05 23.16 247,204
10/18/2018 23.27 23.3249 22.95 23.01 564,936
10/17/2018 23.48 23.48 23.24 23.32 346,685
10/16/2018 23.38 23.59 23.27 23.39 620,135
*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?

Smart Portfolio