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

PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 5.955 5.955 5.903 5.929 82,305 +0.03(+0.44%)
Jul 28, 2017 5.877 5.945 5.831 5.903 87,766 -0.02(-0.35%)
Jul 27, 2017 5.883 5.955 5.883 5.924 57,737 +0.03(+0.53%)
Jul 26, 2017 5.893 5.940 5.841 5.893 98,170 -0.03(-0.44%)
Jul 25, 2017 5.919 6.007 5.903 5.919 171,799 -0.04(-0.61%)
Jul 24, 2017 6.012 6.032 5.924 5.955 77,894 -0.03(-0.52%)
Jul 21, 2017 5.945 6.100 5.934 5.986 134,476 +0.05(+0.87%)
Jul 20, 2017 5.893 5.950 5.893 5.934 79,155 +0.04(+0.61%)
Jul 19, 2017 5.867 5.945 5.867 5.898 132,865 +0.03(+0.53%)
Jul 18, 2017 5.831 5.909 5.831 5.867 82,293 +0.00(+0.00%)
Jul 17, 2017 5.862 5.919 5.855 5.867 127,800 +0.02(+0.35%)
Jul 14, 2017 5.924 5.945 5.846 5.846 134,796 +0.02(+0.27%)
Jul 13, 2017 5.852 5.871 5.826 5.831 58,224 -0.04(-0.72%)
Jul 12, 2017 5.991 5.991 5.870 5.873 222,622 -0.01(-0.25%)
Jul 11, 2017 5.888 5.913 5.875 5.888 132,282 +0.04(+0.61%)
Jul 10, 2017 5.780 5.872 5.780 5.852 180,106 +0.08(+1.33%)
Jul 07, 2017 5.795 5.816 5.759 5.775 65,457 -0.03(-0.44%)
Jul 06, 2017 5.862 5.862 5.790 5.801 88,051 -0.02(-0.35%)
Jul 05, 2017 5.811 5.842 5.770 5.821 187,090 +0.04(+0.71%)
Jul 03, 2017 5.790 5.791 5.729 5.780 67,413 +0.02(+0.27%)
Jun 30, 2017 5.749 5.775 5.749 5.765 49,436 +0.02(+0.27%)
Jun 29, 2017 5.744 5.775 5.693 5.749 53,512 -0.01(-0.09%)
Jun 28, 2017 5.724 5.754 5.724 5.754 76,045 +0.04(+0.63%)
Jun 27, 2017 5.729 5.754 5.718 5.718 151,216 -0.01(-0.18%)
Jun 26, 2017 5.708 5.749 5.698 5.729 123,543 +0.02(+0.36%)
Jun 23, 2017 5.682 5.744 5.652 5.708 189,765 +0.03(+0.45%)
Jun 22, 2017 5.698 5.739 5.616 5.682 107,382 -0.01(-0.18%)
Jun 21, 2017 5.677 5.729 5.677 5.693 84,184 +0.03(+0.45%)
Jun 20, 2017 5.652 5.698 5.652 5.667 66,513 +0.03(+0.46%)
Jun 19, 2017 5.611 5.662 5.611 5.641 62,529 +0.02(+0.27%)
Jun 16, 2017 5.606 5.636 5.564 5.626 95,637 +0.04(+0.64%)
Jun 15, 2017 5.534 5.600 5.529 5.590 95,976 +0.06(+1.11%)
Jun 14, 2017 5.600 5.606 5.503 5.529 119,920 -0.06(-1.01%)
Jun 13, 2017 5.600 5.600 5.564 5.585 84,463 +0.01(+0.09%)
Jun 12, 2017 5.539 5.595 5.536 5.580 96,570 +0.03(+0.56%)
Jun 09, 2017 5.580 5.600 5.549 5.549 44,044 -0.02(-0.28%)
Jun 08, 2017 5.611 5.614 5.564 5.564 79,199 -0.03(-0.46%)
Jun 07, 2017 5.549 5.600 5.549 5.590 36,170 +0.05(+0.92%)
Jun 06, 2017 5.549 5.580 5.539 5.539 78,688 -0.02(-0.28%)
Jun 05, 2017 5.498 5.575 5.498 5.554 70,612 +0.03(+0.46%)
Jun 02, 2017 5.529 5.575 5.519 5.529 118,440 +0.04(+0.74%)
Jun 01, 2017 5.503 5.580 5.489 5.489 68,919 -0.02(-0.37%)
May 31, 2017 5.468 5.580 5.468 5.509 44,987 +0.03(+0.47%)
May 30, 2017 5.509 5.519 5.473 5.483 62,983 +0.01(+0.10%)
May 26, 2017 5.483 5.509 5.453 5.478 104,831 -0.02(-0.28%)
May 25, 2017 5.473 5.493 5.467 5.493 42,407 +0.01(+0.09%)
May 24, 2017 5.498 5.498 5.472 5.488 97,776 -0.00(-0.01%)
May 23, 2017 5.458 5.503 5.442 5.488 65,875 +0.02(+0.39%)
May 22, 2017 5.483 5.520 5.427 5.467 85,568 +0.09(+1.60%)
May 19, 2017 5.417 5.482 5.376 5.381 36,388 -0.01(-0.19%)
May 18, 2017 5.366 5.417 5.361 5.391 60,510 +0.03(+0.57%)
May 17, 2017 5.442 5.455 5.356 5.361 144,793 -0.07(-1.22%)
May 16, 2017 5.376 5.493 5.346 5.427 184,487 +0.10(+1.84%)
May 15, 2017 5.351 5.361 5.305 5.329 48,765 +0.01(+0.26%)
May 12, 2017 5.300 5.391 5.300 5.315 30,529 -0.02(-0.29%)
May 11, 2017 5.340 5.340 5.313 5.330 39,028 -0.01(-0.19%)
May 10, 2017 5.351 5.351 5.264 5.340 193,871 +0.01(+0.19%)
May 09, 2017 5.396 5.396 5.289 5.330 85,770 -0.05(-0.85%)
May 08, 2017 5.396 5.417 5.376 5.376 103,967 +0.00(+0.00%)
May 05, 2017 5.371 5.379 5.336 5.376 43,071 +0.03(+0.57%)
May 04, 2017 5.356 5.364 5.290 5.346 125,088 +0.01(+0.09%)
May 03, 2017 5.341 5.351 5.315 5.341 52,526 +0.02(+0.28%)
May 02, 2017 5.310 5.334 5.295 5.325 106,881 +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.