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

PCM Fund, Inc. (NY: PCM )

8.340 -0.050 (-0.60%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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 (%)
Apr 28, 2017 5.372 5.388 5.351 5.367 145,836 -0.01(-0.10%)
Apr 27, 2017 5.341 5.387 5.326 5.372 140,219 +0.07(+1.27%)
Apr 26, 2017 5.279 5.330 5.279 5.305 141,153 -0.03(-0.48%)
Apr 25, 2017 5.336 5.355 5.325 5.330 161,338 -0.02(-0.29%)
Apr 24, 2017 5.429 5.434 5.302 5.346 220,785 -0.05(-0.96%)
Apr 21, 2017 5.418 5.418 5.392 5.398 45,940 -0.01(-0.19%)
Apr 20, 2017 5.398 5.413 5.356 5.408 64,788 +0.03(+0.48%)
Apr 19, 2017 5.367 5.398 5.351 5.382 52,286 +0.04(+0.68%)
Apr 18, 2017 5.341 5.346 5.316 5.346 32,082 +0.01(+0.19%)
Apr 17, 2017 5.299 5.491 5.284 5.336 299,730 +0.06(+1.18%)
Apr 13, 2017 5.294 5.305 5.274 5.274 68,208 -0.03(-0.49%)
Apr 12, 2017 5.325 5.341 5.294 5.299 31,565 -0.03(-0.58%)
Apr 11, 2017 5.356 5.356 5.305 5.330 58,673 +0.02(+0.39%)
Apr 10, 2017 5.294 5.317 5.294 5.310 55,483 +0.01(+0.20%)
Apr 07, 2017 5.294 5.308 5.274 5.299 47,814 -0.00(-0.01%)
Apr 06, 2017 5.289 5.305 5.279 5.300 90,699 +0.01(+0.19%)
Apr 05, 2017 5.279 5.294 5.223 5.289 121,616 +0.07(+1.28%)
Apr 04, 2017 5.217 5.264 5.192 5.223 169,992 +0.04(+0.69%)
Apr 03, 2017 5.187 5.224 5.187 5.187 91,087 -0.02(-0.39%)
Mar 31, 2017 5.151 5.223 5.140 5.207 232,696 +0.06(+1.20%)
Mar 30, 2017 5.161 5.197 5.146 5.146 133,267 -0.03(-0.50%)
Mar 29, 2017 5.192 5.202 5.171 5.171 138,236 -0.01(-0.10%)
Mar 28, 2017 5.187 5.202 5.161 5.176 126,751 -0.01(-0.20%)
Mar 27, 2017 5.207 5.207 5.187 5.187 101,514 -0.02(-0.39%)
Mar 24, 2017 5.233 5.233 5.202 5.207 44,089 +0.00(+0.00%)
Mar 23, 2017 5.223 5.223 5.140 5.207 103,138 -0.01(-0.10%)
Mar 22, 2017 5.248 5.256 5.135 5.212 128,308 -0.04(-0.68%)
Mar 21, 2017 5.300 5.300 5.248 5.248 66,237 -0.06(-1.16%)
Mar 20, 2017 5.310 5.320 5.289 5.310 75,197 +0.04(+0.78%)
Mar 17, 2017 5.289 5.305 5.233 5.269 74,404 -0.02(-0.29%)
Mar 16, 2017 5.228 5.284 5.197 5.284 102,457 +0.08(+1.48%)
Mar 15, 2017 5.135 5.222 5.135 5.207 63,816 +0.05(+0.89%)
Mar 14, 2017 5.248 5.257 5.135 5.161 145,701 -0.09(-1.66%)
Mar 13, 2017 5.243 5.274 5.223 5.248 118,447 +0.04(+0.79%)
Mar 10, 2017 5.202 5.222 5.140 5.207 102,457 +0.02(+0.40%)
Mar 09, 2017 5.258 5.277 5.176 5.187 76,334 -0.08(-1.46%)
Mar 08, 2017 5.233 5.279 5.233 5.264 81,463 +0.03(+0.58%)
Mar 07, 2017 5.305 5.360 5.228 5.233 84,024 -0.07(-1.25%)
Mar 06, 2017 5.340 5.350 5.289 5.299 76,913 -0.09(-1.70%)
Mar 03, 2017 5.284 5.391 5.278 5.391 134,938 +0.08(+1.53%)
Mar 02, 2017 5.253 5.320 5.253 5.309 125,350 +0.08(+1.45%)
Mar 01, 2017 5.304 5.304 5.233 5.234 108,733 -0.01(-0.28%)
Feb 28, 2017 5.228 5.253 5.228 5.248 51,819 +0.02(+0.39%)
Feb 27, 2017 5.259 5.259 5.213 5.228 131,194 -0.03(-0.58%)
Feb 24, 2017 5.238 5.289 5.238 5.259 52,513 +0.02(+0.39%)
Feb 23, 2017 5.197 5.248 5.197 5.238 26,977 +0.02(+0.29%)
Feb 22, 2017 5.218 5.248 5.218 5.223 22,710 +0.02(+0.29%)
Feb 21, 2017 5.177 5.253 5.147 5.208 81,056 +0.05(+0.89%)
Feb 17, 2017 5.162 5.162 5.162 0 +0.04(+0.70%)
Feb 16, 2017 5.167 5.197 5.126 5.126 115,214 -0.08(-1.47%)
Feb 15, 2017 5.248 5.269 5.141 5.203 121,569 -0.05(-0.87%)
Feb 14, 2017 5.284 5.305 5.228 5.248 61,577 -0.04(-0.77%)
Feb 13, 2017 5.238 5.312 5.238 5.289 99,628 +0.05(+0.97%)
Feb 10, 2017 5.228 5.243 5.228 5.238 36,157 +0.01(+0.19%)
Feb 09, 2017 5.264 5.264 5.213 5.228 62,869 -0.05(-0.96%)
Feb 08, 2017 5.274 5.279 5.208 5.279 172,256 +0.00(+0.00%)
Feb 07, 2017 5.254 5.312 5.254 5.279 109,833 +0.01(+0.10%)
Feb 06, 2017 5.249 5.289 5.233 5.274 54,767 +0.04(+0.77%)
Feb 03, 2017 5.218 5.254 5.168 5.233 126,798 +0.04(+0.78%)
Feb 02, 2017 5.198 5.279 5.183 5.193 143,751 -0.03(-0.48%)
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.