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

PCM Fund, Inc. (NY: PCM )

8.060 +0.040 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jul 29, 2016 4.635 4.685 4.603 4.671 133,455 +0.04(+0.78%)
Jul 28, 2016 4.648 4.707 4.621 4.635 55,955 -0.04(-0.78%)
Jul 27, 2016 4.726 4.762 4.671 4.671 45,253 -0.03(-0.58%)
Jul 26, 2016 4.589 4.748 4.589 4.698 122,004 +0.10(+2.17%)
Jul 25, 2016 4.603 4.616 4.594 4.598 83,639 +0.00(+0.00%)
Jul 22, 2016 4.585 4.616 4.585 4.598 49,505 +0.01(+0.20%)
Jul 21, 2016 4.635 4.635 4.585 4.589 121,652 -0.01(-0.30%)
Jul 20, 2016 4.539 4.653 4.526 4.603 174,131 +0.06(+1.40%)
Jul 19, 2016 4.539 4.544 4.512 4.539 59,375 -0.00(-0.10%)
Jul 18, 2016 4.480 4.544 4.480 4.544 182,626 +0.07(+1.63%)
Jul 15, 2016 4.439 4.494 4.439 4.471 34,949 +0.05(+1.23%)
Jul 14, 2016 4.385 4.444 4.385 4.417 95,064 +0.03(+0.73%)
Jul 13, 2016 4.430 4.486 4.371 4.385 56,283 -0.06(-1.33%)
Jul 12, 2016 4.453 4.498 4.444 4.444 90,497 +0.02(+0.51%)
Jul 11, 2016 4.476 4.476 4.412 4.421 112,877 -0.05(-1.12%)
Jul 08, 2016 4.439 4.474 4.439 4.471 87,808 +0.03(+0.72%)
Jul 07, 2016 4.394 4.444 4.394 4.439 65,531 +0.01(+0.21%)
Jul 06, 2016 4.376 4.439 4.376 4.430 125,153 +0.03(+0.61%)
Jul 05, 2016 4.349 4.412 4.349 4.403 67,999 +0.05(+1.24%)
Jul 01, 2016 4.399 4.349 4.349 4.349 71,891 -0.03(-0.72%)
Jun 30, 2016 4.340 4.386 4.340 4.381 75,113 +0.03(+0.73%)
Jun 29, 2016 4.345 4.372 4.327 4.349 68,396 +0.01(+0.31%)
Jun 28, 2016 4.304 4.367 4.304 4.336 54,375 +0.05(+1.05%)
Jun 27, 2016 4.281 4.329 4.272 4.290 47,934 -0.04(-0.83%)
Jun 24, 2016 4.358 4.408 4.290 4.327 142,145 -0.05(-1.13%)
Jun 23, 2016 4.363 4.408 4.363 4.376 29,979 +0.01(+0.31%)
Jun 22, 2016 4.345 4.381 4.345 4.363 42,398 -0.01(-0.21%)
Jun 21, 2016 4.435 4.435 4.308 4.372 176,775 -0.04(-0.82%)
Jun 20, 2016 4.363 4.462 4.354 4.408 138,025 +0.05(+1.24%)
Jun 17, 2016 4.308 4.412 4.308 4.354 51,129 +0.01(+0.31%)
Jun 16, 2016 4.390 4.396 4.295 4.340 86,485 -0.06(-1.43%)
Jun 15, 2016 4.345 4.462 4.313 4.403 266,014 +0.04(+0.83%)
Jun 14, 2016 4.313 4.417 4.241 4.367 269,713 +0.09(+2.00%)
Jun 13, 2016 4.363 4.372 4.250 4.281 189,933 -0.06(-1.45%)
Jun 10, 2016 4.336 4.399 4.308 4.345 172,413 +0.01(+0.21%)
Jun 09, 2016 4.327 4.345 4.327 4.336 33,955 -0.02(-0.41%)
Jun 08, 2016 4.327 4.380 4.327 4.354 206,661 +0.01(+0.21%)
Jun 07, 2016 4.287 4.354 4.287 4.345 65,249 +0.04(+0.83%)
Jun 06, 2016 4.264 4.322 4.260 4.309 93,754 +0.03(+0.73%)
Jun 03, 2016 4.237 4.284 4.228 4.278 119,185 +0.03(+0.82%)
Jun 02, 2016 4.237 4.269 4.202 4.243 205,288 -0.02(-0.50%)
Jun 01, 2016 4.255 4.287 4.242 4.264 95,179 +0.02(+0.53%)
May 31, 2016 4.255 4.273 4.216 4.242 72,666 -0.02(-0.42%)
May 27, 2016 4.224 4.260 4.260 4.260 27,741 +0.04(+0.85%)
May 26, 2016 4.269 4.300 4.215 4.224 264,322 -0.07(-1.56%)
May 25, 2016 4.246 4.298 4.246 4.291 53,477 +0.02(+0.42%)
May 24, 2016 4.309 4.322 4.224 4.273 30,050 -0.05(-1.04%)
May 23, 2016 4.269 4.322 4.269 4.318 87,306 +0.05(+1.16%)
May 20, 2016 4.224 4.318 4.224 4.269 108,513 +0.02(+0.53%)
May 19, 2016 4.278 4.291 4.224 4.246 27,746 -0.04(-1.04%)
May 18, 2016 4.300 4.332 4.291 4.291 52,814 -0.04(-1.03%)
May 17, 2016 4.322 4.340 4.322 4.336 33,554 +0.01(+0.20%)
May 16, 2016 4.322 4.338 4.300 4.327 22,005 +0.04(+0.82%)
May 13, 2016 4.304 4.331 4.278 4.292 55,662 -0.05(-1.12%)
May 12, 2016 4.322 4.389 4.304 4.340 61,848 +0.00(+0.09%)
May 11, 2016 4.318 4.362 4.224 4.336 153,603 +0.00(+0.11%)
May 10, 2016 4.349 4.356 4.282 4.331 131,313 +0.03(+0.62%)
May 09, 2016 4.327 4.349 4.282 4.304 114,289 -0.02(-0.51%)
May 06, 2016 4.362 4.397 4.327 4.327 160,789 -0.06(-1.41%)
May 05, 2016 4.344 4.397 4.344 4.389 103,080 +0.04(+0.92%)
May 04, 2016 4.415 4.429 4.349 4.349 65,829 -0.05(-1.11%)
May 03, 2016 4.482 4.483 4.384 4.397 93,306 -0.10(-2.17%)
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.