Quantcast

PCM Fund, Inc. Common Stock Historical Stock Prices

PCM 
$10.7801
*  
0.0201
0.19%
Get PCM Alerts
*Delayed - data as of Oct. 17, 2018  -  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
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 17-JUL-2018 TO 17-OCT-2018

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 10.78 10.81 10.72 10.7801 10,290
10/17/2018 10.81 10.81 10.72 10.7801 10,290
10/16/2018 10.84 10.9 10.75 10.76 21,425
10/15/2018 10.6 10.82 10.6 10.81 15,227
10/12/2018 10.75 10.84 10.36 10.59 76,810
10/11/2018 10.84 10.8499 10.35 10.65 93,258
10/10/2018 11.08 11.2054 10.86 10.89 47,280
10/09/2018 10.99 11.1028 10.99 11.08 21,763
10/08/2018 11.08 11.1312 10.97 10.97 18,342
10/05/2018 11.18 11.18 11.009 11.05 41,362
10/04/2018 11.545 11.56 11.07 11.19 61,469
10/03/2018 11.6 11.6 11.4613 11.48 30,924
10/02/2018 11.41 11.73 11.3399 11.62 82,153
10/01/2018 11.26 11.37 11.26 11.317 18,093
09/28/2018 11.24 11.3785 11.24 11.3 16,242
09/27/2018 11.4 11.43 11.14 11.21 69,535
09/26/2018 11.46 11.46 11.37 11.37 44,057
09/25/2018 11.5 11.53 11.44 11.44 34,549
09/24/2018 11.51 11.52 11.46 11.48 17,985
09/21/2018 11.55 11.55 11.4369 11.49 20,910
09/20/2018 11.52 11.6459 11.52 11.57 13,011
09/19/2018 11.5177 11.57 11.4931 11.5469 17,505
09/18/2018 11.52 11.56 11.52 11.53 24,904
09/17/2018 11.53 11.5435 11.52 11.52 14,518
09/14/2018 11.52 11.56 11.5167 11.55 25,475
09/13/2018 11.55 11.569 11.4874 11.54 26,460
09/12/2018 11.67 11.67 11.55 11.66 13,230
09/11/2018 11.63 11.67 11.6 11.62 20,797
09/10/2018 11.68 11.7199 11.651 11.69 8,795
09/07/2018 11.55 11.72 11.55 11.7 33,722
09/06/2018 11.61 11.61 11.52 11.56 39,831
09/05/2018 11.53 11.56 11.49 11.5 38,627
09/04/2018 11.53 11.59 11.5069 11.59 18,544
08/31/2018 11.46 11.5 11.46 11.5 12,282
08/30/2018 11.45 11.5397 11.44 11.48 11,736
08/29/2018 11.4404 11.46 11.422 11.4363 6,148
08/28/2018 11.43 11.4599 11.4 11.42 29,005
08/27/2018 11.52 11.52 11.4332 11.4332 34,230
08/24/2018 11.46 11.5494 11.46 11.5 7,657
08/23/2018 11.53 11.55 11.4677 11.49 19,269
08/22/2018 11.516 11.516 11.5 11.51 11,897
08/21/2018 11.5 11.58 11.45 11.54 41,944
08/20/2018 11.61 11.6799 11.51 11.51 28,212
08/17/2018 11.73 11.73 11.65 11.658 24,525
08/16/2018 11.46 11.73 11.41 11.73 86,357
08/15/2018 11.45 11.52 11.45 11.48 10,743
08/14/2018 11.58 11.5982 11.5 11.51 27,881
08/13/2018 11.61 11.61 11.55 11.61 20,530
08/10/2018 11.6 11.61 11.53 11.59 18,428
08/09/2018 11.66 11.68 11.62 11.67 20,217
08/08/2018 11.65 11.6571 11.5401 11.57 13,514
08/07/2018 11.68 11.68 11.6397 11.67 33,721
08/06/2018 11.74 11.8 11.67 11.69 55,411
08/03/2018 11.59 11.69 11.581 11.69 18,222
08/02/2018 11.59 11.65 11.57 11.6084 20,179
08/01/2018 11.4 11.6 11.3424 11.59 50,856
07/31/2018 11.27 11.37 11.241 11.37 44,203
07/30/2018 11.26 11.35 11.24 11.26 38,923
07/27/2018 11.263 11.34 11.24 11.24 19,537
07/26/2018 11.17 11.27 11.1205 11.26 36,311
07/25/2018 11.12 11.19 11.1101 11.17 32,800
07/24/2018 11.12 11.18 11.1101 11.12 30,452
07/23/2018 11.06 11.16 11.06 11.1 53,221
07/20/2018 11 11.06 11 11.06 65,175
07/19/2018 11.02 11.1199 11.02 11.02 60,212
07/18/2018 11.15 11.16 11.07 11.08 75,914
07/17/2018 11.32 11.32 11.16 11.21 40,572
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for PCM

Research Brokers before you trade

Want to trade FX?

Smart Portfolio