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

PCM Fund, Inc. (NY: PCM )

8.320 +0.070 (+0.85%)
Streaming Delayed Price Updated: 2:31 PM EDT, Apr 16, 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, 2016 4.294 4.312 4.255 4.280 72,012 -0.02(-0.42%)
May 27, 2016 4.262 4.298 4.298 4.298 27,492 +0.04(+0.85%)
May 26, 2016 4.307 4.339 4.253 4.262 261,946 -0.07(-1.56%)
May 25, 2016 4.285 4.337 4.285 4.330 52,996 +0.02(+0.42%)
May 24, 2016 4.348 4.361 4.262 4.312 29,780 -0.05(-1.04%)
May 23, 2016 4.307 4.361 4.307 4.357 86,521 +0.05(+1.16%)
May 20, 2016 4.262 4.357 4.262 4.307 107,538 +0.02(+0.53%)
May 19, 2016 4.316 4.330 4.262 4.285 27,497 -0.05(-1.04%)
May 18, 2016 4.339 4.371 4.330 4.330 52,340 -0.05(-1.03%)
May 17, 2016 4.361 4.380 4.361 4.375 33,252 +0.01(+0.20%)
May 16, 2016 4.361 4.377 4.339 4.366 21,807 +0.04(+0.82%)
May 13, 2016 4.343 4.370 4.316 4.330 55,162 -0.05(-1.12%)
May 12, 2016 4.361 4.429 4.343 4.380 61,292 +0.00(+0.09%)
May 11, 2016 4.357 4.402 4.262 4.375 152,222 +0.00(+0.11%)
May 10, 2016 4.389 4.396 4.321 4.370 130,133 +0.03(+0.62%)
May 09, 2016 4.366 4.388 4.321 4.343 113,262 -0.02(-0.51%)
May 06, 2016 4.402 4.437 4.366 4.366 159,344 -0.06(-1.41%)
May 05, 2016 4.384 4.437 4.384 4.428 102,154 +0.04(+0.92%)
May 04, 2016 4.455 4.469 4.388 4.388 65,238 -0.05(-1.11%)
May 03, 2016 4.522 4.524 4.424 4.437 92,467 -0.10(-2.17%)
May 02, 2016 4.451 4.536 4.451 4.536 150,600 +0.06(+1.40%)
Apr 29, 2016 4.464 4.491 4.412 4.473 47,389 -0.03(-0.60%)
Apr 28, 2016 4.451 4.527 4.451 4.500 48,542 +0.01(+0.30%)
Apr 27, 2016 4.446 4.496 4.442 4.487 95,485 +0.03(+0.60%)
Apr 26, 2016 4.491 4.491 4.433 4.460 67,339 -0.01(-0.20%)
Apr 25, 2016 4.384 4.473 4.384 4.469 111,722 +0.05(+1.22%)
Apr 22, 2016 4.361 4.415 4.317 4.415 109,654 +0.06(+1.44%)
Apr 21, 2016 4.343 4.384 4.343 4.352 97,354 +0.01(+0.21%)
Apr 20, 2016 4.352 4.370 4.335 4.343 94,879 -0.02(-0.41%)
Apr 19, 2016 4.343 4.372 4.334 4.361 106,779 +0.03(+0.72%)
Apr 18, 2016 4.263 4.330 4.263 4.330 42,900 +0.05(+1.26%)
Apr 15, 2016 4.263 4.276 4.229 4.276 126,313 +0.03(+0.63%)
Apr 14, 2016 4.326 4.343 4.205 4.249 128,006 -0.08(-1.86%)
Apr 13, 2016 4.361 4.369 4.321 4.330 42,254 -0.03(-0.59%)
Apr 12, 2016 4.361 4.379 4.326 4.356 83,976 -0.03(-0.64%)
Apr 11, 2016 4.352 4.388 4.335 4.384 118,397 +0.00(+0.00%)
Apr 08, 2016 4.361 4.401 4.361 4.384 116,993 +0.01(+0.31%)
Apr 07, 2016 4.352 4.393 4.352 4.370 67,940 -0.03(-0.61%)
Apr 06, 2016 4.393 4.407 4.358 4.397 83,271 +0.03(+0.61%)
Apr 05, 2016 4.331 4.370 4.308 4.370 95,917 +0.05(+1.23%)
Apr 04, 2016 4.326 4.342 4.310 4.317 61,622 -0.00(-0.10%)
Apr 01, 2016 4.229 4.357 4.216 4.322 262,576 +0.12(+2.85%)
Mar 31, 2016 4.282 4.282 4.189 4.202 62,314 -0.08(-1.97%)
Mar 30, 2016 4.113 4.308 4.098 4.286 161,436 +0.16(+3.76%)
Mar 29, 2016 4.113 4.140 4.087 4.131 100,799 +0.05(+1.20%)
Mar 28, 2016 4.095 4.135 4.075 4.082 74,112 +0.00(+0.00%)
Mar 24, 2016 4.131 4.082 4.082 4.082 72,345 -0.07(-1.60%)
Mar 23, 2016 4.166 4.166 4.122 4.149 58,629 -0.02(-0.43%)
Mar 22, 2016 4.162 4.184 4.149 4.166 36,806 -0.00(-0.11%)
Mar 21, 2016 4.206 4.206 4.149 4.171 32,282 +0.00(+0.11%)
Mar 18, 2016 4.242 4.242 4.166 4.166 40,470 -0.08(-1.88%)
Mar 17, 2016 4.153 4.251 4.140 4.246 94,452 +0.09(+2.13%)
Mar 16, 2016 4.131 4.182 4.131 4.158 83,736 +0.02(+0.54%)
Mar 15, 2016 4.135 4.193 4.091 4.135 74,317 +0.01(+0.32%)
Mar 14, 2016 4.118 4.130 4.118 4.122 20,184 -0.00(-0.11%)
Mar 11, 2016 4.131 4.136 4.109 4.126 50,461 -0.01(-0.32%)
Mar 10, 2016 4.091 4.153 4.082 4.140 39,226 +0.04(+1.08%)
Mar 09, 2016 4.118 4.149 4.095 4.095 34,464 -0.02(-0.43%)
Mar 08, 2016 4.074 4.122 4.074 4.113 28,103 +0.04(+0.97%)
Mar 07, 2016 4.131 4.179 4.049 4.074 126,342 -0.09(-2.15%)
Mar 04, 2016 4.126 4.170 4.124 4.163 22,641 +0.04(+0.89%)
Mar 03, 2016 4.109 4.148 4.109 4.126 29,183 -0.01(-0.21%)
Mar 02, 2016 4.179 4.179 4.109 4.135 41,490 -0.02(-0.53%)
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.