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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2017 5.539 5.653 5.539 5.581 44,406 +0.03(+0.47%)
May 30, 2017 5.581 5.591 5.545 5.555 62,168 +0.01(+0.10%)
May 26, 2017 5.555 5.581 5.524 5.550 103,475 -0.02(-0.28%)
May 25, 2017 5.545 5.565 5.538 5.565 41,859 +0.01(+0.09%)
May 24, 2017 5.570 5.570 5.544 5.560 96,512 -0.00(-0.01%)
May 23, 2017 5.529 5.576 5.514 5.560 65,024 +0.02(+0.39%)
May 22, 2017 5.555 5.592 5.498 5.539 84,462 +0.09(+1.60%)
May 19, 2017 5.488 5.554 5.446 5.452 35,918 -0.01(-0.19%)
May 18, 2017 5.436 5.488 5.432 5.462 59,728 +0.03(+0.57%)
May 17, 2017 5.514 5.527 5.426 5.431 142,921 -0.07(-1.22%)
May 16, 2017 5.446 5.565 5.416 5.498 182,101 +0.10(+1.84%)
May 15, 2017 5.421 5.431 5.374 5.399 48,135 +0.01(+0.26%)
May 12, 2017 5.369 5.462 5.369 5.385 30,134 -0.02(-0.29%)
May 11, 2017 5.410 5.410 5.383 5.400 38,523 -0.01(-0.19%)
May 10, 2017 5.421 5.421 5.333 5.410 191,364 +0.01(+0.19%)
May 09, 2017 5.467 5.467 5.359 5.400 84,661 -0.05(-0.85%)
May 08, 2017 5.467 5.487 5.446 5.447 102,623 +0.00(+0.00%)
May 05, 2017 5.441 5.449 5.405 5.446 42,514 +0.03(+0.57%)
May 04, 2017 5.426 5.435 5.359 5.416 123,471 +0.01(+0.09%)
May 03, 2017 5.411 5.421 5.385 5.411 51,847 +0.02(+0.28%)
May 02, 2017 5.380 5.404 5.365 5.395 105,499 +0.05(+0.96%)
May 01, 2017 5.349 5.441 5.324 5.344 97,326 +0.03(+0.48%)
Apr 28, 2017 5.324 5.340 5.303 5.318 147,159 -0.01(-0.10%)
Apr 27, 2017 5.293 5.339 5.278 5.324 141,491 +0.07(+1.27%)
Apr 26, 2017 5.231 5.283 5.231 5.257 142,434 -0.03(-0.48%)
Apr 25, 2017 5.288 5.307 5.277 5.283 162,802 -0.02(-0.29%)
Apr 24, 2017 5.380 5.385 5.254 5.298 222,788 -0.05(-0.96%)
Apr 21, 2017 5.370 5.370 5.344 5.349 46,357 -0.01(-0.19%)
Apr 20, 2017 5.349 5.365 5.308 5.359 65,376 +0.03(+0.48%)
Apr 19, 2017 5.318 5.349 5.303 5.334 52,760 +0.04(+0.68%)
Apr 18, 2017 5.293 5.298 5.268 5.298 32,373 +0.01(+0.19%)
Apr 17, 2017 5.252 5.441 5.236 5.288 302,449 +0.06(+1.18%)
Apr 13, 2017 5.247 5.257 5.226 5.226 68,827 -0.03(-0.49%)
Apr 12, 2017 5.277 5.293 5.247 5.252 31,851 -0.03(-0.58%)
Apr 11, 2017 5.308 5.308 5.257 5.283 59,205 +0.02(+0.39%)
Apr 10, 2017 5.247 5.269 5.247 5.262 55,986 +0.01(+0.20%)
Apr 07, 2017 5.247 5.260 5.226 5.251 48,248 -0.00(-0.01%)
Apr 06, 2017 5.242 5.257 5.232 5.252 91,522 +0.01(+0.19%)
Apr 05, 2017 5.232 5.247 5.176 5.242 122,719 +0.07(+1.28%)
Apr 04, 2017 5.171 5.216 5.145 5.176 171,534 +0.04(+0.69%)
Apr 03, 2017 5.140 5.177 5.140 5.140 91,914 -0.02(-0.39%)
Mar 31, 2017 5.104 5.176 5.094 5.160 234,806 +0.06(+1.20%)
Mar 30, 2017 5.115 5.150 5.099 5.099 134,476 -0.03(-0.50%)
Mar 29, 2017 5.145 5.155 5.125 5.125 139,489 -0.01(-0.10%)
Mar 28, 2017 5.140 5.155 5.115 5.130 127,900 -0.01(-0.20%)
Mar 27, 2017 5.160 5.160 5.140 5.140 102,435 -0.02(-0.39%)
Mar 24, 2017 5.186 5.186 5.155 5.160 44,489 +0.00(+0.00%)
Mar 23, 2017 5.176 5.176 5.094 5.160 104,073 -0.01(-0.10%)
Mar 22, 2017 5.201 5.209 5.089 5.165 129,472 -0.04(-0.68%)
Mar 21, 2017 5.252 5.253 5.201 5.201 66,837 -0.06(-1.16%)
Mar 20, 2017 5.262 5.272 5.242 5.262 75,879 +0.04(+0.78%)
Mar 17, 2017 5.242 5.257 5.186 5.221 75,079 -0.02(-0.29%)
Mar 16, 2017 5.181 5.237 5.150 5.237 103,387 +0.08(+1.48%)
Mar 15, 2017 5.089 5.175 5.089 5.160 64,394 +0.05(+0.89%)
Mar 14, 2017 5.201 5.210 5.089 5.115 147,023 -0.09(-1.66%)
Mar 13, 2017 5.196 5.226 5.176 5.201 119,521 +0.04(+0.79%)
Mar 10, 2017 5.155 5.175 5.094 5.160 103,387 +0.02(+0.40%)
Mar 09, 2017 5.211 5.230 5.130 5.140 77,026 -0.08(-1.46%)
Mar 08, 2017 5.186 5.231 5.186 5.216 82,202 +0.03(+0.58%)
Mar 07, 2017 5.257 5.312 5.181 5.186 84,786 -0.07(-1.25%)
Mar 06, 2017 5.292 5.302 5.242 5.252 77,611 -0.09(-1.70%)
Mar 03, 2017 5.236 5.342 5.230 5.342 136,162 +0.08(+1.53%)
Mar 02, 2017 5.206 5.272 5.206 5.262 126,487 +0.08(+1.45%)
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.