NYSE:PCM
PIMCO Commercial Mortgage Securities Stock Price (Quote)
$8.84
+0.0300 (+0.341%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.20 | $8.94 | Thursday, 2nd May 2024 PCM stock ended at $8.84. This is 0.341% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.22% from a day low at $8.77 to a day high of $8.88. |
| 90 days | $8.03 | $8.94 | |
| 52 weeks | $6.88 | $10.20 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $8.88 | $8.88 | $8.77 | $8.84 | 27 637 |
| May 01, 2024 | $8.94 | $8.94 | $8.68 | $8.81 | 36 481 |
| Apr 30, 2024 | $8.60 | $8.92 | $8.58 | $8.84 | 77 435 |
| Apr 29, 2024 | $8.59 | $8.69 | $8.40 | $8.58 | 38 216 |
| Apr 26, 2024 | $8.49 | $8.50 | $8.46 | $8.49 | 9 573 |
| Apr 25, 2024 | $8.42 | $8.44 | $8.40 | $8.40 | 8 859 |
| Apr 24, 2024 | $8.51 | $8.52 | $8.41 | $8.45 | 13 853 |
| Apr 23, 2024 | $8.43 | $8.50 | $8.39 | $8.46 | 30 479 |
| Apr 22, 2024 | $8.46 | $8.58 | $8.35 | $8.38 | 31 999 |
| Apr 19, 2024 | $8.41 | $8.43 | $8.28 | $8.37 | 10 577 |
| Apr 18, 2024 | $8.35 | $8.44 | $8.32 | $8.34 | 18 549 |
| Apr 17, 2024 | $8.41 | $8.43 | $8.34 | $8.39 | 15 777 |
| Apr 16, 2024 | $8.20 | $8.47 | $8.20 | $8.41 | 21 493 |
| Apr 15, 2024 | $8.35 | $8.50 | $8.21 | $8.25 | 29 632 |
| Apr 12, 2024 | $8.68 | $8.73 | $8.27 | $8.40 | 41 316 |
| Apr 11, 2024 | $8.73 | $8.82 | $8.49 | $8.68 | 40 797 |
| Apr 10, 2024 | $8.77 | $8.84 | $8.61 | $8.74 | 35 086 |
| Apr 09, 2024 | $8.75 | $8.90 | $8.69 | $8.90 | 37 993 |
| Apr 08, 2024 | $8.72 | $8.75 | $8.68 | $8.74 | 43 838 |
| Apr 05, 2024 | $8.58 | $8.69 | $8.58 | $8.66 | 36 899 |
| Apr 04, 2024 | $8.67 | $8.68 | $8.58 | $8.63 | 37 796 |
| Apr 03, 2024 | $8.59 | $8.60 | $8.50 | $8.58 | 33 342 |
| Apr 02, 2024 | $8.41 | $8.56 | $8.37 | $8.53 | 54 673 |
| Apr 01, 2024 | $8.33 | $8.53 | $8.25 | $8.50 | 116 082 |
| Mar 28, 2024 | $8.21 | $8.27 | $8.21 | $8.27 | 32 279 |
