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 (%)
Jul 31, 2017 6.033 6.033 5.981 6.007 81,241 +0.03(+0.44%)
Jul 28, 2017 5.954 6.023 5.907 5.981 86,631 -0.02(-0.35%)
Jul 27, 2017 5.960 6.033 5.960 6.002 56,990 +0.03(+0.53%)
Jul 26, 2017 5.970 6.017 5.918 5.970 96,900 -0.03(-0.44%)
Jul 25, 2017 5.996 6.085 5.981 5.996 169,577 -0.04(-0.61%)
Jul 24, 2017 6.091 6.111 6.002 6.033 76,887 -0.03(-0.52%)
Jul 21, 2017 6.023 6.180 6.012 6.064 132,738 +0.05(+0.87%)
Jul 20, 2017 5.970 6.028 5.970 6.012 78,132 +0.04(+0.61%)
Jul 19, 2017 5.944 6.023 5.944 5.975 131,147 +0.03(+0.53%)
Jul 18, 2017 5.907 5.986 5.907 5.944 81,229 +0.00(+0.00%)
Jul 17, 2017 5.939 5.996 5.931 5.944 126,148 +0.02(+0.35%)
Jul 14, 2017 6.002 6.023 5.923 5.923 133,053 +0.02(+0.27%)
Jul 13, 2017 5.928 5.948 5.902 5.907 57,471 -0.04(-0.72%)
Jul 12, 2017 6.070 6.070 5.947 5.950 219,743 -0.01(-0.25%)
Jul 11, 2017 5.965 5.991 5.952 5.965 130,572 +0.04(+0.61%)
Jul 10, 2017 5.856 5.949 5.856 5.929 177,777 +0.08(+1.33%)
Jul 07, 2017 5.871 5.892 5.835 5.851 64,611 -0.03(-0.44%)
Jul 06, 2017 5.939 5.939 5.866 5.876 86,913 -0.02(-0.35%)
Jul 05, 2017 5.887 5.918 5.845 5.897 184,671 +0.04(+0.71%)
Jul 03, 2017 5.866 5.867 5.804 5.856 66,541 +0.02(+0.27%)
Jun 30, 2017 5.825 5.851 5.825 5.840 48,797 +0.02(+0.27%)
Jun 29, 2017 5.819 5.851 5.767 5.825 52,820 -0.01(-0.09%)
Jun 28, 2017 5.799 5.830 5.799 5.830 75,062 +0.04(+0.63%)
Jun 27, 2017 5.804 5.830 5.793 5.793 149,261 -0.01(-0.18%)
Jun 26, 2017 5.783 5.825 5.773 5.804 121,946 +0.02(+0.36%)
Jun 23, 2017 5.757 5.819 5.726 5.783 187,311 +0.03(+0.45%)
Jun 22, 2017 5.773 5.814 5.689 5.757 105,994 -0.01(-0.18%)
Jun 21, 2017 5.752 5.804 5.752 5.767 83,096 +0.03(+0.45%)
Jun 20, 2017 5.726 5.773 5.726 5.741 65,653 +0.03(+0.46%)
Jun 19, 2017 5.684 5.736 5.684 5.715 61,721 +0.02(+0.27%)
Jun 16, 2017 5.679 5.710 5.637 5.700 94,400 +0.04(+0.64%)
Jun 15, 2017 5.606 5.674 5.601 5.663 94,735 +0.06(+1.11%)
Jun 14, 2017 5.674 5.679 5.575 5.601 118,369 -0.06(-1.01%)
Jun 13, 2017 5.674 5.674 5.637 5.658 83,371 +0.01(+0.09%)
Jun 12, 2017 5.611 5.669 5.609 5.653 95,322 +0.03(+0.55%)
Jun 09, 2017 5.653 5.674 5.622 5.622 43,474 -0.02(-0.28%)
Jun 08, 2017 5.684 5.688 5.637 5.637 78,175 -0.03(-0.46%)
Jun 07, 2017 5.622 5.674 5.622 5.663 35,703 +0.05(+0.92%)
Jun 06, 2017 5.622 5.653 5.612 5.612 77,670 -0.02(-0.28%)
Jun 05, 2017 5.570 5.648 5.570 5.627 69,700 +0.03(+0.46%)
Jun 02, 2017 5.601 5.648 5.591 5.601 116,909 +0.04(+0.74%)
Jun 01, 2017 5.576 5.653 5.560 5.560 68,028 -0.02(-0.37%)
May 31, 2017 5.539 5.653 5.539 5.581 44,406 +0.03(+0.47%)
May 30, 2017 5.581 5.591 5.545 5.555 62,168 +0.01(+0.10%)
May 26, 2017 5.555 5.581 5.524 5.550 103,475 -0.02(-0.28%)
May 25, 2017 5.545 5.565 5.538 5.565 41,859 +0.01(+0.09%)
May 24, 2017 5.570 5.570 5.544 5.560 96,512 -0.00(-0.01%)
May 23, 2017 5.529 5.576 5.514 5.560 65,024 +0.02(+0.39%)
May 22, 2017 5.555 5.592 5.498 5.539 84,462 +0.09(+1.60%)
May 19, 2017 5.488 5.554 5.446 5.452 35,918 -0.01(-0.19%)
May 18, 2017 5.436 5.488 5.432 5.462 59,728 +0.03(+0.57%)
May 17, 2017 5.514 5.527 5.426 5.431 142,921 -0.07(-1.22%)
May 16, 2017 5.446 5.565 5.416 5.498 182,101 +0.10(+1.84%)
May 15, 2017 5.421 5.431 5.374 5.399 48,135 +0.01(+0.26%)
May 12, 2017 5.369 5.462 5.369 5.385 30,134 -0.02(-0.29%)
May 11, 2017 5.410 5.410 5.383 5.400 38,523 -0.01(-0.19%)
May 10, 2017 5.421 5.421 5.333 5.410 191,364 +0.01(+0.19%)
May 09, 2017 5.467 5.467 5.359 5.400 84,661 -0.05(-0.85%)
May 08, 2017 5.467 5.487 5.446 5.447 102,623 +0.00(+0.00%)
May 05, 2017 5.441 5.449 5.405 5.446 42,514 +0.03(+0.57%)
May 04, 2017 5.426 5.435 5.359 5.416 123,471 +0.01(+0.09%)
May 03, 2017 5.411 5.421 5.385 5.411 51,847 +0.02(+0.28%)
May 02, 2017 5.380 5.404 5.365 5.395 105,499 +0.05(+0.96%)
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.