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

PCM Fund, Inc. (NY: PCM )

8.400 -0.050 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 5.879 5.905 5.879 5.894 48,347 +0.02(+0.27%)
Jun 29, 2017 5.873 5.905 5.821 5.879 52,333 -0.01(-0.09%)
Jun 28, 2017 5.852 5.884 5.852 5.884 74,370 +0.04(+0.63%)
Jun 27, 2017 5.858 5.884 5.847 5.847 147,885 -0.01(-0.18%)
Jun 26, 2017 5.837 5.879 5.826 5.858 120,822 +0.02(+0.36%)
Jun 23, 2017 5.810 5.873 5.779 5.837 185,585 +0.03(+0.45%)
Jun 22, 2017 5.826 5.868 5.742 5.810 105,017 -0.01(-0.18%)
Jun 21, 2017 5.805 5.858 5.805 5.821 82,330 +0.03(+0.45%)
Jun 20, 2017 5.779 5.826 5.779 5.795 65,048 +0.03(+0.46%)
Jun 19, 2017 5.737 5.789 5.737 5.768 61,152 +0.02(+0.27%)
Jun 16, 2017 5.732 5.763 5.690 5.753 93,531 +0.04(+0.64%)
Jun 15, 2017 5.658 5.726 5.653 5.716 93,862 +0.06(+1.11%)
Jun 14, 2017 5.726 5.732 5.627 5.653 117,279 -0.06(-1.01%)
Jun 13, 2017 5.726 5.726 5.690 5.711 82,602 +0.01(+0.09%)
Jun 12, 2017 5.663 5.721 5.661 5.705 94,443 +0.03(+0.55%)
Jun 09, 2017 5.705 5.726 5.674 5.674 43,074 -0.02(-0.28%)
Jun 08, 2017 5.737 5.740 5.690 5.690 77,455 -0.03(-0.46%)
Jun 07, 2017 5.674 5.726 5.674 5.716 35,374 +0.05(+0.92%)
Jun 06, 2017 5.674 5.706 5.664 5.664 76,955 -0.02(-0.28%)
Jun 05, 2017 5.622 5.700 5.622 5.680 69,057 +0.03(+0.46%)
Jun 02, 2017 5.653 5.700 5.643 5.653 115,831 +0.04(+0.74%)
Jun 01, 2017 5.627 5.706 5.612 5.612 67,401 -0.02(-0.37%)
May 31, 2017 5.591 5.706 5.591 5.633 43,997 +0.03(+0.47%)
May 30, 2017 5.633 5.643 5.596 5.607 61,595 +0.01(+0.10%)
May 26, 2017 5.607 5.633 5.575 5.601 102,522 -0.02(-0.28%)
May 25, 2017 5.596 5.617 5.590 5.617 41,473 +0.01(+0.09%)
May 24, 2017 5.622 5.622 5.596 5.612 95,623 -0.00(-0.01%)
May 23, 2017 5.581 5.627 5.565 5.612 64,424 +0.02(+0.39%)
May 22, 2017 5.607 5.644 5.549 5.590 83,683 +0.09(+1.60%)
May 19, 2017 5.539 5.606 5.497 5.502 35,587 -0.01(-0.19%)
May 18, 2017 5.487 5.539 5.482 5.513 59,177 +0.03(+0.57%)
May 17, 2017 5.565 5.578 5.476 5.482 141,604 -0.07(-1.22%)
May 16, 2017 5.497 5.617 5.466 5.549 180,423 +0.10(+1.84%)
May 15, 2017 5.471 5.482 5.424 5.449 47,691 +0.01(+0.26%)
May 12, 2017 5.419 5.513 5.419 5.435 29,856 -0.02(-0.29%)
May 11, 2017 5.461 5.461 5.433 5.450 38,168 -0.01(-0.19%)
May 10, 2017 5.471 5.471 5.383 5.461 189,601 +0.01(+0.19%)
May 09, 2017 5.518 5.518 5.409 5.450 83,881 -0.05(-0.85%)
May 08, 2017 5.518 5.539 5.497 5.497 101,677 +0.00(+0.00%)
May 05, 2017 5.492 5.500 5.456 5.497 42,122 +0.03(+0.57%)
May 04, 2017 5.476 5.485 5.409 5.466 122,333 +0.01(+0.09%)
May 03, 2017 5.461 5.472 5.435 5.461 51,369 +0.02(+0.29%)
May 02, 2017 5.430 5.454 5.414 5.445 104,527 +0.05(+0.96%)
May 01, 2017 5.399 5.492 5.373 5.394 96,429 +0.03(+0.48%)
Apr 28, 2017 5.373 5.389 5.352 5.368 145,803 -0.01(-0.10%)
Apr 27, 2017 5.342 5.389 5.327 5.373 140,187 +0.07(+1.27%)
Apr 26, 2017 5.280 5.332 5.280 5.306 141,121 -0.03(-0.48%)
Apr 25, 2017 5.337 5.356 5.326 5.332 161,302 -0.02(-0.29%)
Apr 24, 2017 5.430 5.435 5.303 5.347 220,735 -0.05(-0.96%)
Apr 21, 2017 5.420 5.420 5.393 5.399 45,929 -0.01(-0.19%)
Apr 20, 2017 5.399 5.414 5.358 5.409 64,774 +0.03(+0.48%)
Apr 19, 2017 5.368 5.399 5.352 5.383 52,274 +0.04(+0.68%)
Apr 18, 2017 5.342 5.347 5.317 5.347 32,074 +0.01(+0.19%)
Apr 17, 2017 5.301 5.492 5.285 5.337 299,662 +0.06(+1.18%)
Apr 13, 2017 5.295 5.306 5.275 5.275 68,193 -0.03(-0.49%)
Apr 12, 2017 5.326 5.342 5.295 5.301 31,558 -0.03(-0.58%)
Apr 11, 2017 5.358 5.358 5.306 5.332 58,659 +0.02(+0.39%)
Apr 10, 2017 5.296 5.318 5.296 5.311 55,470 +0.01(+0.20%)
Apr 07, 2017 5.296 5.309 5.275 5.300 47,803 -0.00(-0.01%)
Apr 06, 2017 5.290 5.306 5.280 5.301 90,679 +0.01(+0.19%)
Apr 05, 2017 5.280 5.296 5.224 5.290 121,589 +0.07(+1.28%)
Apr 04, 2017 5.219 5.265 5.193 5.224 169,954 +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.