Quantcast

PCM Fund, Inc. Common Stock Historical Stock Prices

PCM 
$10.6
*  
0.22
2.12%
Get PCM Alerts
*Delayed - data as of Jan. 16, 2019  -  Find a broker to begin trading PCM now
Exchange:NYSE

Community Rating:
View:    PCM After Hours
 
 
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 15-OCT-2018 TO 15-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 10.45 10.60 10.3715 10.60 20,362
01/15/2019 10.35 10.43 10.28 10.38 22,287
01/14/2019 10.41 10.52 10.35 10.35 18,331
01/11/2019 10.42 10.46 10.22 10.44 39,703
01/10/2019 10.48 10.62 10.48 10.56 13,283
01/09/2019 10.45 10.63 10.45 10.53 44,023
01/08/2019 10.6 10.79 10.5 10.51 45,349
01/07/2019 10.7565 10.7902 10.57 10.6 32,162
01/04/2019 10.35 10.85 10.32 10.85 48,734
01/03/2019 10.28 10.4284 10.28 10.35 24,154
01/02/2019 10.14 10.28 10.1368 10.28 15,243
12/31/2018 10.27 10.27 10.15 10.15 35,238
12/28/2018 10.02 10.28 10.02 10.19 55,533
12/27/2018 10.02 10.14 10 10.07 44,045
12/26/2018 9.95 10.25 9.95 10.15 44,497
12/24/2018 9.65 10.22 9.5625 10.01 39,431
12/21/2018 9.69 9.9299 9.651 9.76 29,979
12/20/2018 9.75 9.77 9.35 9.77 127,854
12/19/2018 9.8 9.95 9.57 9.78 97,851
12/18/2018 9.94 10.03 9.61 9.75 100,049
12/17/2018 10.07 10.2198 9.9432 9.97 59,696
12/14/2018 10.02 10.0701 10.02 10.06 30,614
12/13/2018 10.23 10.2825 10.02 10.08 54,877
12/12/2018 10.31 10.35 10.19 10.26 24,180
12/11/2018 10.27 10.45 10.26 10.37 28,188
12/10/2018 10.47 10.55 10.2 10.2 24,596
12/07/2018 10.55 10.5798 10.45 10.5383 15,112
12/06/2018 10.75 10.75 10.25 10.6 62,314
12/04/2018 10.83 10.9399 10.71 10.77 82,651
12/03/2018 10.77 10.8999 10.77 10.85 83,397
11/30/2018 10.65 10.835 10.62 10.7 92,623
11/29/2018 10.32 10.69 10.32 10.52 54,953
11/28/2018 10.2 10.31 10.1491 10.2662 43,950
11/27/2018 10.05 10.21 10.0301 10.21 69,079
11/26/2018 10.05 10.16 10.05 10.08 61,263
11/23/2018 10.01 10.1061 10.01 10.04 17,593
11/21/2018 10.03 10.12 10.0101 10.03 38,306
11/20/2018 10.11 10.16 9.96 10.06 75,811
11/19/2018 10.3 10.37 10.14 10.23 62,409
11/16/2018 10.43 10.5 10.31 10.34 27,512
11/15/2018 10.54 10.559 10.36 10.43 30,311
11/14/2018 10.64 10.69 10.51 10.53 13,397
11/13/2018 10.6813 10.7186 10.61 10.637 11,782
11/12/2018 10.83 10.83 10.57 10.6 30,797
11/09/2018 10.89 10.968 10.69 10.76 22,244
11/08/2018 10.81 11.16 10.81 10.94 26,427
11/07/2018 10.76 10.8885 10.72 10.82 24,082
11/06/2018 10.78 10.8178 10.74 10.79 12,200
11/05/2018 10.79 10.7956 10.7 10.75 33,196
11/02/2018 10.73 10.84 10.73 10.8008 31,537
11/01/2018 10.65 10.73 10.5927 10.72 23,238
10/31/2018 10.46 10.62 10.4501 10.55 42,962
10/30/2018 10.35 10.47 10.308 10.44 36,403
10/29/2018 10.37 10.43 10.3 10.4 44,466
10/26/2018 10.42 10.51 10.37 10.39 35,674
10/25/2018 10.34 10.52 10.29 10.47 65,926
10/24/2018 10.53 10.53 10.27 10.3529 97,112
10/23/2018 10.47 10.6 10.42 10.55 39,126
10/22/2018 10.73 10.73 10.55 10.69 11,909
10/19/2018 10.77 10.8 10.57 10.73 21,699
10/18/2018 10.85 10.874 10.71 10.78 12,105
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
*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