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

PCM Fund, Inc. (NY: PCM )

7.900 -0.030 (-0.38%)
Official Closing Price Updated: 7:00 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, 2016 4.284 4.329 4.284 4.324 76,097 +0.03(+0.73%)
Jun 29, 2016 4.288 4.315 4.271 4.293 69,292 +0.01(+0.31%)
Jun 28, 2016 4.248 4.311 4.248 4.280 55,088 +0.04(+1.05%)
Jun 27, 2016 4.226 4.273 4.217 4.235 48,562 -0.04(-0.83%)
Jun 24, 2016 4.302 4.351 4.235 4.271 144,007 -0.05(-1.13%)
Jun 23, 2016 4.306 4.351 4.306 4.319 30,371 +0.01(+0.31%)
Jun 22, 2016 4.288 4.324 4.288 4.306 42,953 -0.01(-0.21%)
Jun 21, 2016 4.377 4.377 4.253 4.315 179,091 -0.04(-0.82%)
Jun 20, 2016 4.306 4.404 4.297 4.351 139,833 +0.05(+1.24%)
Jun 17, 2016 4.253 4.355 4.253 4.297 51,799 +0.01(+0.31%)
Jun 16, 2016 4.333 4.339 4.239 4.284 87,618 -0.06(-1.43%)
Jun 15, 2016 4.288 4.404 4.257 4.346 269,499 +0.04(+0.83%)
Jun 14, 2016 4.257 4.360 4.186 4.311 273,246 +0.08(+2.00%)
Jun 13, 2016 4.306 4.316 4.195 4.226 192,421 -0.06(-1.45%)
Jun 10, 2016 4.279 4.342 4.253 4.288 174,671 +0.01(+0.21%)
Jun 09, 2016 4.271 4.288 4.271 4.279 34,400 -0.02(-0.41%)
Jun 08, 2016 4.271 4.324 4.271 4.297 209,368 +0.01(+0.21%)
Jun 07, 2016 4.231 4.297 4.231 4.288 66,104 +0.04(+0.83%)
Jun 06, 2016 4.209 4.266 4.205 4.253 94,982 +0.03(+0.73%)
Jun 03, 2016 4.183 4.229 4.174 4.222 120,746 +0.03(+0.82%)
Jun 02, 2016 4.183 4.213 4.147 4.188 207,977 -0.02(-0.50%)
Jun 01, 2016 4.200 4.231 4.187 4.209 96,426 +0.02(+0.53%)
May 31, 2016 4.200 4.218 4.162 4.187 73,617 -0.02(-0.42%)
May 27, 2016 4.169 4.205 4.205 4.205 28,105 +0.04(+0.85%)
May 26, 2016 4.213 4.244 4.160 4.169 267,785 -0.07(-1.56%)
May 25, 2016 4.191 4.242 4.191 4.235 54,177 +0.02(+0.42%)
May 24, 2016 4.253 4.266 4.169 4.218 30,444 -0.04(-1.04%)
May 23, 2016 4.213 4.266 4.213 4.262 88,450 +0.05(+1.16%)
May 20, 2016 4.169 4.262 4.169 4.213 109,934 +0.02(+0.53%)
May 19, 2016 4.222 4.235 4.169 4.191 28,109 -0.04(-1.04%)
May 18, 2016 4.244 4.276 4.235 4.235 53,506 -0.04(-1.03%)
May 17, 2016 4.266 4.284 4.266 4.280 33,993 +0.01(+0.20%)
May 16, 2016 4.266 4.282 4.244 4.271 22,293 +0.03(+0.82%)
May 13, 2016 4.249 4.275 4.222 4.236 56,392 -0.05(-1.12%)
May 12, 2016 4.266 4.333 4.249 4.284 62,659 +0.00(+0.09%)
May 11, 2016 4.262 4.306 4.169 4.280 155,615 +0.00(+0.11%)
May 10, 2016 4.293 4.300 4.227 4.275 133,033 +0.03(+0.62%)
May 09, 2016 4.271 4.292 4.227 4.249 115,786 -0.02(-0.51%)
May 06, 2016 4.306 4.341 4.271 4.271 162,895 -0.06(-1.41%)
May 05, 2016 4.288 4.341 4.288 4.332 104,430 +0.04(+0.92%)
May 04, 2016 4.358 4.371 4.292 4.292 66,692 -0.05(-1.11%)
May 03, 2016 4.424 4.425 4.327 4.341 94,528 -0.10(-2.17%)
May 02, 2016 4.354 4.437 4.354 4.437 153,957 +0.06(+1.40%)
Apr 29, 2016 4.367 4.393 4.316 4.376 48,445 -0.03(-0.60%)
Apr 28, 2016 4.354 4.428 4.354 4.402 49,624 +0.01(+0.30%)
Apr 27, 2016 4.349 4.397 4.345 4.389 97,613 +0.03(+0.60%)
Apr 26, 2016 4.393 4.393 4.336 4.362 68,840 -0.01(-0.20%)
Apr 25, 2016 4.288 4.376 4.288 4.371 114,212 +0.05(+1.22%)
Apr 22, 2016 4.266 4.319 4.222 4.319 112,098 +0.06(+1.44%)
Apr 21, 2016 4.249 4.288 4.249 4.257 99,524 +0.01(+0.21%)
Apr 20, 2016 4.257 4.275 4.240 4.249 96,994 -0.02(-0.41%)
Apr 19, 2016 4.249 4.277 4.240 4.266 109,159 +0.03(+0.72%)
Apr 18, 2016 4.170 4.236 4.170 4.236 43,856 +0.05(+1.26%)
Apr 15, 2016 4.170 4.183 4.137 4.183 129,129 +0.03(+0.63%)
Apr 14, 2016 4.231 4.249 4.114 4.157 130,859 -0.08(-1.86%)
Apr 13, 2016 4.266 4.274 4.227 4.236 43,196 -0.03(-0.59%)
Apr 12, 2016 4.266 4.284 4.231 4.261 85,848 -0.03(-0.64%)
Apr 11, 2016 4.257 4.292 4.240 4.288 121,036 +0.00(+0.00%)
Apr 08, 2016 4.266 4.305 4.266 4.288 119,601 +0.01(+0.31%)
Apr 07, 2016 4.257 4.297 4.257 4.275 69,455 -0.03(-0.61%)
Apr 06, 2016 4.297 4.311 4.263 4.301 85,127 +0.03(+0.61%)
Apr 05, 2016 4.236 4.275 4.214 4.275 98,055 +0.05(+1.23%)
Apr 04, 2016 4.232 4.247 4.217 4.223 62,995 -0.00(-0.10%)
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.