PIMCO Dynamic Credit and Mortgage Income Fund (PCI) Historical Stock Data

0.90 ↑0.00 (0.00%)

As of December 10, 2021, 3:53pm EST.

Historical Data

In the past 30 trading days, PCI is down -0.76% a day on average. There have been 11 days where PIMCO Dynamic Credit and Mortgage Income Fund closed green and 19 days where PCI closed red.

Date	Open	Close	Change	Low	High	Volume
2022-06-15	0.94	0.90	↓$0.04 (-4.28%)	0.90	0.95	694.13K
2022-06-14	0.95	0.94	↓$0.01 (-1.06%)	0.91	0.95	441.22K
2022-06-10	0.96	0.97	↑$0.02 (1.57%)	0.96	0.97	308.71K
2022-06-09	0.97	0.96	↓$0.02 (-1.55%)	0.96	0.97	191.78K
2022-06-08	0.96	0.96	↓$0.01 (-0.78%)	0.95	0.97	319.60K
2022-06-07	0.97	0.96	↓$0.01 (-1.03%)	0.94	0.98	0.90M
2022-06-06	1.00	0.97	↓$0.03 (-3.00%)	0.97	1.00	292.70K
2022-06-03	1.00	0.99	↓$0.01 (-1.00%)	0.99	1.00	414.98K
2022-06-02	1.02	0.99	↓$0.02 (-2.46%)	0.99	1.02	520.07K
2022-06-01	1.02	1.02	↑$0.00 (0.00%)	1.01	1.03	307.83K
2022-05-31	1.03	1.01	↓$0.01 (-1.46%)	1.01	1.03	368.09K
2022-05-30	1.02	1.02	↑$0.00 (0.00%)	1.01	1.03	178.29K
2022-05-27	1.02	1.01	↓$0.00 (-0.49%)	1.00	1.02	255.92K
2022-05-26	1.03	1.01	↓$0.03 (-2.43%)	1.01	1.03	0.93M
2022-05-25	1.03	1.03	↓$0.01 (-0.49%)	1.03	1.04	306.38K
2022-05-24	1.04	1.02	↓$0.01 (-1.45%)	1.02	1.04	439.66K
2022-05-23	1.04	1.03	↓$0.02 (-1.44%)	1.03	1.04	304.17K
2022-05-20	1.05	1.04	↓$0.00 (-0.48%)	1.03	1.05	195.07K
2022-05-19	1.03	1.05	↑$0.01 (1.46%)	1.03	1.05	217.38K
2022-05-18	1.04	1.04	↑$0.01 (0.48%)	1.03	1.04	210.53K
2022-05-17	1.06	1.03	↓$0.03 (-2.84%)	1.02	1.06	1M
2022-05-16	1.04	1.04	↑$0.00 (0.00%)	1.04	1.06	279.19K
2022-05-13	1.05	1.04	↓$0.02 (-1.43%)	1.04	1.05	312.48K
2022-05-12	1.04	1.06	↑$0.03 (2.42%)	1.04	1.07	409.86K
2022-05-11	1.04	1.04	↑$0.01 (0.48%)	1.04	1.05	513.09K
2022-05-10	1.04	1.04	↓$0.01 (-0.48%)	1.03	1.05	428.34K
2022-05-09	1.05	1.03	↓$0.01 (-1.44%)	1.03	1.05	173.48K
2022-05-06	1.03	1.04	↑$0.00 (0.49%)	1.03	1.05	504.63K
2022-05-05	1.03	1.03	↑$0.00 (0.00%)	1.03	1.05	598.31K
2022-05-04	1.03	1.03	↑$0.00 (0.00%)	1.03	1.04	595.62K