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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2017 5.042 5.157 5.042 5.142 153,742 +0.10(+1.99%)
Jan 30, 2017 5.102 5.102 5.042 5.042 43,410 -0.08(-1.47%)
Jan 27, 2017 5.062 5.127 5.045 5.117 99,175 +0.05(+1.04%)
Jan 26, 2017 5.065 5.072 5.052 5.065 85,613 -0.01(-0.15%)
Jan 25, 2017 5.057 5.072 5.027 5.072 75,585 +0.03(+0.60%)
Jan 24, 2017 5.037 5.054 5.007 5.042 71,112 +0.00(+0.10%)
Jan 23, 2017 5.022 5.072 5.003 5.037 101,084 +0.05(+1.00%)
Jan 20, 2017 5.067 5.067 4.932 4.987 208,130 -0.08(-1.48%)
Jan 19, 2017 5.062 5.067 5.037 5.062 26,076 +0.01(+0.20%)
Jan 18, 2017 5.017 5.062 5.017 5.052 40,520 +0.03(+0.50%)
Jan 17, 2017 4.967 5.047 4.967 5.027 83,382 +0.04(+0.70%)
Jan 13, 2017 4.992 4.992 4.992 0 -0.01(-0.20%)
Jan 12, 2017 5.022 5.022 4.992 5.002 62,105 -0.01(-0.20%)
Jan 11, 2017 4.932 5.012 4.932 5.012 20,444 +0.05(+0.91%)
Jan 10, 2017 4.952 4.972 4.934 4.967 145,654 +0.01(+0.30%)
Jan 09, 2017 5.007 5.007 4.868 4.952 189,538 -0.01(-0.30%)
Jan 06, 2017 4.987 4.992 4.947 4.967 117,931 -0.01(-0.11%)
Jan 05, 2017 4.967 5.007 4.942 4.973 78,659 -0.00(-0.09%)
Jan 04, 2017 4.942 4.992 4.942 4.977 90,668 +0.02(+0.40%)
Jan 03, 2017 4.947 5.021 4.918 4.957 238,088 -0.01(-0.20%)
Dec 30, 2016 4.967 4.967 4.967 0 +0.06(+1.16%)
Dec 29, 2016 4.908 4.962 4.873 4.910 84,280 +0.01(+0.16%)
Dec 28, 2016 4.888 4.962 4.873 4.903 151,285 +0.06(+1.18%)
Dec 27, 2016 4.932 4.962 4.843 4.846 153,498 -0.09(-1.76%)
Dec 23, 2016 4.932 4.932 4.932 0 +0.00(+0.10%)
Dec 22, 2016 4.918 4.951 4.878 4.927 155,255 -0.01(-0.30%)
Dec 21, 2016 4.909 4.961 4.890 4.942 297,530 +0.06(+1.26%)
Dec 20, 2016 4.834 4.905 4.819 4.881 209,854 +0.05(+0.98%)
Dec 19, 2016 4.720 4.957 4.720 4.834 407,608 +0.14(+2.92%)
Dec 16, 2016 4.659 4.725 4.644 4.696 516,361 +0.10(+2.16%)
Dec 15, 2016 4.626 4.626 4.583 4.597 23,712 -0.00(-0.10%)
Dec 14, 2016 4.592 4.611 4.592 4.602 43,194 -0.00(-0.10%)
Dec 13, 2016 4.588 4.611 4.578 4.607 159,145 +0.00(+0.10%)
Dec 12, 2016 4.592 4.611 4.588 4.602 91,716 +0.02(+0.41%)
Dec 09, 2016 4.592 4.602 4.559 4.583 85,031 +0.01(+0.21%)
Dec 08, 2016 4.588 4.592 4.552 4.573 80,755 -0.02(-0.34%)
Dec 07, 2016 4.575 4.611 4.574 4.589 95,734 +0.01(+0.24%)
Dec 06, 2016 4.578 4.583 4.555 4.578 80,383 +0.01(+0.29%)
Dec 05, 2016 4.560 4.569 4.536 4.565 52,122 +0.01(+0.21%)
Dec 02, 2016 4.550 4.564 4.503 4.555 61,875 +0.03(+0.63%)
Dec 01, 2016 4.560 4.575 4.487 4.527 155,151 -0.03(-0.72%)
Nov 30, 2016 4.517 4.564 4.513 4.560 64,699 +0.03(+0.62%)
Nov 29, 2016 4.536 4.541 4.508 4.531 67,383 +0.00(+0.00%)
Nov 28, 2016 4.569 4.587 4.468 4.531 254,259 -0.03(-0.65%)
Nov 25, 2016 4.527 4.561 4.490 4.561 29,561 +0.01(+0.23%)
Nov 23, 2016 4.550 4.550 4.550 0 +0.01(+0.21%)
Nov 22, 2016 4.564 4.564 4.480 4.541 91,763 +0.00(+0.10%)
Nov 21, 2016 4.545 4.560 4.513 4.536 69,355 +0.02(+0.35%)
Nov 18, 2016 4.489 4.529 4.484 4.520 66,531 +0.03(+0.59%)
Nov 17, 2016 4.452 4.541 4.452 4.494 52,781 +0.00(+0.00%)
Nov 16, 2016 4.447 4.529 4.447 4.494 124,078 +0.05(+1.05%)
Nov 15, 2016 4.306 4.484 4.306 4.447 177,829 +0.13(+2.93%)
Nov 14, 2016 4.414 4.438 4.245 4.320 418,609 -0.09(-2.13%)
Nov 11, 2016 4.480 4.503 4.372 4.414 138,726 -0.08(-1.77%)
Nov 10, 2016 4.569 4.615 4.475 4.494 99,401 -0.08(-1.84%)
Nov 09, 2016 4.531 4.632 4.531 4.578 45,051 -0.02(-0.51%)
Nov 08, 2016 4.653 4.653 4.565 4.602 70,505 -0.03(-0.75%)
Nov 07, 2016 4.565 4.637 4.551 4.637 69,818 +0.07(+1.58%)
Nov 04, 2016 4.569 4.606 4.565 4.565 20,672 -0.00(-0.07%)
Nov 03, 2016 4.551 4.620 4.551 4.568 47,327 -0.00(-0.03%)
Nov 02, 2016 4.611 4.611 4.551 4.569 69,929 -0.02(-0.39%)
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.