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

PCM Fund, Inc. (NY: PCM )

8.340 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
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%)
Feb 01, 2017 5.203 5.284 5.188 5.218 141,126 +0.03(+0.58%)
Jan 31, 2017 5.087 5.203 5.087 5.188 152,394 +0.10(+1.99%)
Jan 30, 2017 5.148 5.148 5.087 5.087 43,030 -0.08(-1.47%)
Jan 27, 2017 5.107 5.173 5.089 5.163 98,306 +0.05(+1.04%)
Jan 26, 2017 5.110 5.117 5.097 5.110 84,863 -0.01(-0.15%)
Jan 25, 2017 5.102 5.117 5.072 5.117 74,923 +0.03(+0.60%)
Jan 24, 2017 5.082 5.099 5.052 5.087 70,489 +0.01(+0.10%)
Jan 23, 2017 5.067 5.117 5.047 5.082 100,198 +0.05(+1.00%)
Jan 20, 2017 5.112 5.112 4.976 5.031 206,306 -0.08(-1.48%)
Jan 19, 2017 5.107 5.112 5.082 5.107 25,847 +0.01(+0.20%)
Jan 18, 2017 5.062 5.107 5.062 5.097 40,165 +0.03(+0.50%)
Jan 17, 2017 5.011 5.092 5.011 5.072 82,651 +0.04(+0.70%)
Jan 13, 2017 5.036 5.036 5.036 0 -0.01(-0.20%)
Jan 12, 2017 5.067 5.067 5.036 5.046 61,561 -0.01(-0.20%)
Jan 11, 2017 4.976 5.057 4.976 5.057 20,265 +0.05(+0.91%)
Jan 10, 2017 4.996 5.016 4.977 5.011 144,378 +0.02(+0.30%)
Jan 09, 2017 5.051 5.051 4.911 4.996 187,877 -0.02(-0.30%)
Jan 06, 2017 5.031 5.036 4.991 5.011 116,897 -0.01(-0.11%)
Jan 05, 2017 5.011 5.051 4.986 5.017 77,970 -0.00(-0.09%)
Jan 04, 2017 4.986 5.036 4.986 5.021 89,873 +0.02(+0.40%)
Jan 03, 2017 4.991 5.065 4.961 5.001 236,002 -0.01(-0.20%)
Dec 30, 2016 5.011 5.011 5.011 0 +0.06(+1.16%)
Dec 29, 2016 4.951 5.006 4.916 4.954 83,541 +0.01(+0.16%)
Dec 28, 2016 4.931 5.006 4.916 4.946 149,959 +0.06(+1.18%)
Dec 27, 2016 4.976 5.006 4.886 4.888 152,153 -0.09(-1.76%)
Dec 23, 2016 4.976 4.976 4.976 0 +0.01(+0.10%)
Dec 22, 2016 4.961 4.995 4.921 4.971 153,895 -0.02(-0.30%)
Dec 21, 2016 4.953 5.005 4.934 4.986 294,923 +0.06(+1.26%)
Dec 20, 2016 4.876 4.948 4.862 4.924 208,015 +0.05(+0.98%)
Dec 19, 2016 4.762 5.000 4.762 4.876 404,036 +0.14(+2.92%)
Dec 16, 2016 4.700 4.767 4.685 4.738 511,836 +0.10(+2.16%)
Dec 15, 2016 4.666 4.666 4.623 4.638 23,504 -0.00(-0.10%)
Dec 14, 2016 4.633 4.652 4.633 4.643 42,815 -0.00(-0.10%)
Dec 13, 2016 4.628 4.652 4.619 4.647 157,751 +0.00(+0.10%)
Dec 12, 2016 4.633 4.652 4.628 4.643 90,913 +0.02(+0.41%)
Dec 09, 2016 4.633 4.643 4.600 4.623 84,286 +0.01(+0.21%)
Dec 08, 2016 4.628 4.633 4.592 4.614 80,048 -0.02(-0.34%)
Dec 07, 2016 4.615 4.652 4.614 4.630 94,895 +0.01(+0.24%)
Dec 06, 2016 4.619 4.624 4.595 4.619 79,679 +0.01(+0.29%)
Dec 05, 2016 4.600 4.609 4.576 4.605 51,665 +0.01(+0.21%)
Dec 02, 2016 4.590 4.605 4.543 4.596 61,333 +0.03(+0.63%)
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.