Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PCM Fund, Inc. (NY: PCM )

8.380 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 5.229 5.255 5.229 5.250 51,808 +0.02(+0.39%)
Feb 27, 2017 5.260 5.260 5.214 5.229 131,164 -0.03(-0.58%)
Feb 24, 2017 5.239 5.290 5.239 5.260 52,501 +0.02(+0.39%)
Feb 23, 2017 5.199 5.250 5.199 5.239 26,971 +0.02(+0.29%)
Feb 22, 2017 5.219 5.250 5.219 5.224 22,705 +0.02(+0.29%)
Feb 21, 2017 5.178 5.255 5.148 5.209 81,038 +0.05(+0.89%)
Feb 17, 2017 5.163 5.163 5.163 0 +0.04(+0.70%)
Feb 16, 2017 5.168 5.199 5.127 5.127 115,187 -0.08(-1.47%)
Feb 15, 2017 5.250 5.270 5.143 5.204 121,541 -0.05(-0.87%)
Feb 14, 2017 5.285 5.306 5.229 5.250 61,563 -0.04(-0.77%)
Feb 13, 2017 5.239 5.313 5.239 5.290 99,605 +0.05(+0.97%)
Feb 10, 2017 5.229 5.244 5.229 5.239 36,149 +0.01(+0.19%)
Feb 09, 2017 5.265 5.265 5.214 5.229 62,855 -0.05(-0.96%)
Feb 08, 2017 5.275 5.280 5.209 5.280 172,216 +0.00(+0.00%)
Feb 07, 2017 5.255 5.313 5.255 5.280 109,808 +0.01(+0.10%)
Feb 06, 2017 5.250 5.290 5.235 5.275 54,754 +0.04(+0.77%)
Feb 03, 2017 5.219 5.255 5.169 5.235 126,769 +0.04(+0.78%)
Feb 02, 2017 5.199 5.280 5.184 5.194 143,719 -0.03(-0.48%)
Feb 01, 2017 5.204 5.285 5.189 5.219 141,094 +0.03(+0.58%)
Jan 31, 2017 5.088 5.204 5.088 5.189 152,360 +0.10(+1.99%)
Jan 30, 2017 5.149 5.149 5.088 5.088 43,020 -0.08(-1.47%)
Jan 27, 2017 5.108 5.174 5.091 5.164 98,284 +0.05(+1.04%)
Jan 26, 2017 5.111 5.118 5.098 5.111 84,843 -0.01(-0.15%)
Jan 25, 2017 5.103 5.118 5.073 5.118 74,906 +0.03(+0.60%)
Jan 24, 2017 5.083 5.100 5.053 5.088 70,473 +0.01(+0.10%)
Jan 23, 2017 5.068 5.118 5.048 5.083 100,176 +0.05(+1.00%)
Jan 20, 2017 5.113 5.113 4.977 5.032 206,260 -0.08(-1.48%)
Jan 19, 2017 5.108 5.113 5.083 5.108 25,841 +0.01(+0.20%)
Jan 18, 2017 5.063 5.108 5.063 5.098 40,156 +0.03(+0.50%)
Jan 17, 2017 5.012 5.093 5.012 5.073 82,633 +0.04(+0.70%)
Jan 13, 2017 5.038 5.038 5.038 0 -0.01(-0.20%)
Jan 12, 2017 5.068 5.068 5.038 5.048 61,547 -0.01(-0.20%)
Jan 11, 2017 4.977 5.058 4.977 5.058 20,260 +0.05(+0.91%)
Jan 10, 2017 4.997 5.017 4.979 5.012 144,345 +0.02(+0.30%)
Jan 09, 2017 5.052 5.052 4.912 4.997 187,834 -0.02(-0.30%)
Jan 06, 2017 5.032 5.037 4.992 5.012 116,870 -0.01(-0.11%)
Jan 05, 2017 5.012 5.052 4.987 5.018 77,952 -0.00(-0.09%)
Jan 04, 2017 4.987 5.037 4.987 5.022 89,853 +0.02(+0.40%)
Jan 03, 2017 4.992 5.066 4.962 5.002 235,948 -0.01(-0.20%)
Dec 30, 2016 5.012 5.012 5.012 0 +0.06(+1.16%)
Dec 29, 2016 4.952 5.007 4.917 4.955 83,522 +0.01(+0.16%)
Dec 28, 2016 4.932 5.007 4.917 4.947 149,925 +0.06(+1.18%)
Dec 27, 2016 4.977 5.007 4.887 4.889 152,118 -0.09(-1.76%)
Dec 23, 2016 4.977 4.977 4.977 0 +0.01(+0.10%)
Dec 22, 2016 4.962 4.996 4.922 4.972 153,860 -0.02(-0.30%)
Dec 21, 2016 4.954 5.006 4.935 4.987 294,856 +0.06(+1.26%)
Dec 20, 2016 4.877 4.949 4.863 4.925 207,968 +0.05(+0.98%)
Dec 19, 2016 4.763 5.002 4.763 4.877 403,944 +0.14(+2.92%)
Dec 16, 2016 4.701 4.768 4.687 4.739 511,719 +0.10(+2.16%)
Dec 15, 2016 4.667 4.667 4.625 4.639 23,499 -0.00(-0.10%)
Dec 14, 2016 4.634 4.653 4.634 4.644 42,806 -0.00(-0.10%)
Dec 13, 2016 4.629 4.653 4.620 4.648 157,715 +0.00(+0.10%)
Dec 12, 2016 4.634 4.653 4.629 4.644 90,892 +0.02(+0.41%)
Dec 09, 2016 4.634 4.644 4.601 4.625 84,266 +0.01(+0.21%)
Dec 08, 2016 4.629 4.634 4.593 4.615 80,030 -0.02(-0.34%)
Dec 07, 2016 4.616 4.653 4.615 4.631 94,874 +0.01(+0.24%)
Dec 06, 2016 4.620 4.625 4.596 4.620 79,661 +0.01(+0.29%)
Dec 05, 2016 4.601 4.610 4.577 4.606 51,653 +0.01(+0.21%)
Dec 02, 2016 4.591 4.606 4.544 4.597 61,319 +0.03(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.