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

PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Jun 30, 2017 5.751 5.776 5.751 5.766 49,425 +0.02(+0.27%)
Jun 29, 2017 5.745 5.776 5.694 5.751 53,499 -0.01(-0.09%)
Jun 28, 2017 5.725 5.756 5.725 5.756 76,028 +0.04(+0.63%)
Jun 27, 2017 5.730 5.756 5.720 5.720 151,181 -0.01(-0.18%)
Jun 26, 2017 5.709 5.751 5.699 5.730 123,515 +0.02(+0.36%)
Jun 23, 2017 5.684 5.745 5.653 5.709 189,721 +0.03(+0.45%)
Jun 22, 2017 5.699 5.740 5.617 5.684 107,358 -0.01(-0.18%)
Jun 21, 2017 5.679 5.730 5.679 5.694 84,165 +0.03(+0.45%)
Jun 20, 2017 5.653 5.699 5.653 5.668 66,498 +0.03(+0.46%)
Jun 19, 2017 5.612 5.663 5.612 5.643 62,515 +0.02(+0.27%)
Jun 16, 2017 5.607 5.638 5.566 5.627 95,615 +0.04(+0.64%)
Jun 15, 2017 5.535 5.602 5.530 5.591 95,954 +0.06(+1.11%)
Jun 14, 2017 5.602 5.607 5.504 5.530 119,893 -0.06(-1.01%)
Jun 13, 2017 5.602 5.602 5.566 5.586 84,443 +0.01(+0.09%)
Jun 12, 2017 5.540 5.597 5.537 5.581 96,548 +0.03(+0.55%)
Jun 09, 2017 5.581 5.602 5.550 5.550 44,034 -0.02(-0.28%)
Jun 08, 2017 5.612 5.615 5.566 5.566 79,181 -0.03(-0.46%)
Jun 07, 2017 5.551 5.602 5.551 5.591 36,162 +0.05(+0.92%)
Jun 06, 2017 5.551 5.581 5.540 5.540 78,670 -0.02(-0.28%)
Jun 05, 2017 5.500 5.576 5.500 5.556 70,596 +0.03(+0.46%)
Jun 02, 2017 5.530 5.576 5.520 5.530 118,413 +0.04(+0.74%)
Jun 01, 2017 5.505 5.581 5.490 5.490 68,903 -0.02(-0.37%)
May 31, 2017 5.469 5.581 5.469 5.510 44,977 +0.03(+0.47%)
May 30, 2017 5.510 5.520 5.474 5.485 62,968 +0.01(+0.10%)
May 26, 2017 5.484 5.510 5.454 5.479 104,807 -0.02(-0.28%)
May 25, 2017 5.474 5.495 5.468 5.495 42,397 +0.01(+0.09%)
May 24, 2017 5.500 5.500 5.474 5.489 97,754 -0.00(-0.01%)
May 23, 2017 5.459 5.505 5.444 5.490 65,860 +0.02(+0.39%)
May 22, 2017 5.484 5.521 5.428 5.469 85,548 +0.09(+1.60%)
May 19, 2017 5.418 5.483 5.377 5.382 36,380 -0.01(-0.19%)
May 18, 2017 5.367 5.418 5.363 5.393 60,496 +0.03(+0.57%)
May 17, 2017 5.444 5.456 5.357 5.362 144,760 -0.07(-1.22%)
May 16, 2017 5.377 5.495 5.347 5.428 184,445 +0.10(+1.84%)
May 15, 2017 5.352 5.362 5.306 5.330 48,754 +0.01(+0.26%)
May 12, 2017 5.301 5.393 5.301 5.316 30,522 -0.02(-0.29%)
May 11, 2017 5.342 5.342 5.314 5.331 39,019 -0.01(-0.19%)
May 10, 2017 5.352 5.352 5.265 5.342 193,827 +0.01(+0.19%)
May 09, 2017 5.398 5.398 5.291 5.331 85,751 -0.05(-0.85%)
May 08, 2017 5.398 5.418 5.377 5.377 103,943 +0.00(+0.00%)
May 05, 2017 5.372 5.380 5.337 5.377 43,061 +0.03(+0.57%)
May 04, 2017 5.357 5.366 5.291 5.347 125,060 +0.01(+0.09%)
May 03, 2017 5.342 5.353 5.317 5.342 52,514 +0.02(+0.28%)
May 02, 2017 5.312 5.336 5.296 5.327 106,857 +0.05(+0.96%)
May 01, 2017 5.281 5.372 5.256 5.276 98,578 +0.03(+0.48%)
Apr 28, 2017 5.256 5.272 5.236 5.251 149,052 -0.01(-0.10%)
Apr 27, 2017 5.226 5.271 5.211 5.256 143,312 +0.07(+1.27%)
Apr 26, 2017 5.165 5.215 5.165 5.190 144,266 -0.03(-0.48%)
Apr 25, 2017 5.220 5.240 5.210 5.215 164,897 -0.02(-0.29%)
Apr 24, 2017 5.312 5.317 5.187 5.231 225,654 -0.05(-0.96%)
Apr 21, 2017 5.301 5.301 5.276 5.281 46,953 -0.01(-0.19%)
Apr 20, 2017 5.281 5.296 5.241 5.291 66,217 +0.03(+0.48%)
Apr 19, 2017 5.251 5.281 5.236 5.266 53,439 +0.04(+0.68%)
Apr 18, 2017 5.226 5.231 5.201 5.231 32,789 +0.01(+0.19%)
Apr 17, 2017 5.185 5.372 5.170 5.220 306,341 +0.06(+1.18%)
Apr 13, 2017 5.180 5.190 5.160 5.160 69,712 -0.03(-0.49%)
Apr 12, 2017 5.210 5.226 5.180 5.185 32,261 -0.03(-0.58%)
Apr 11, 2017 5.241 5.241 5.190 5.215 59,967 +0.02(+0.39%)
Apr 10, 2017 5.180 5.202 5.180 5.195 56,706 +0.01(+0.20%)
Apr 07, 2017 5.180 5.193 5.160 5.185 48,869 -0.00(-0.01%)
Apr 06, 2017 5.175 5.190 5.165 5.185 92,700 +0.01(+0.19%)
Apr 05, 2017 5.165 5.180 5.110 5.175 124,299 +0.07(+1.28%)
Apr 04, 2017 5.105 5.150 5.080 5.110 173,742 +0.04(+0.69%)
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.