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: 6:30 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 (%)
Apr 28, 2017 5.256 5.272 5.236 5.251 149,052 -0.01(-0.10%)
Apr 27, 2017 5.226 5.271 5.211 5.256 143,312 +0.07(+1.27%)
Apr 26, 2017 5.165 5.215 5.165 5.190 144,266 -0.03(-0.48%)
Apr 25, 2017 5.220 5.240 5.210 5.215 164,897 -0.02(-0.29%)
Apr 24, 2017 5.312 5.317 5.187 5.231 225,654 -0.05(-0.96%)
Apr 21, 2017 5.301 5.301 5.276 5.281 46,953 -0.01(-0.19%)
Apr 20, 2017 5.281 5.296 5.241 5.291 66,217 +0.03(+0.48%)
Apr 19, 2017 5.251 5.281 5.236 5.266 53,439 +0.04(+0.68%)
Apr 18, 2017 5.226 5.231 5.201 5.231 32,789 +0.01(+0.19%)
Apr 17, 2017 5.185 5.372 5.170 5.220 306,341 +0.06(+1.18%)
Apr 13, 2017 5.180 5.190 5.160 5.160 69,712 -0.03(-0.49%)
Apr 12, 2017 5.210 5.226 5.180 5.185 32,261 -0.03(-0.58%)
Apr 11, 2017 5.241 5.241 5.190 5.215 59,967 +0.02(+0.39%)
Apr 10, 2017 5.180 5.202 5.180 5.195 56,706 +0.01(+0.20%)
Apr 07, 2017 5.180 5.193 5.160 5.185 48,869 -0.00(-0.01%)
Apr 06, 2017 5.175 5.190 5.165 5.185 92,700 +0.01(+0.19%)
Apr 05, 2017 5.165 5.180 5.110 5.175 124,299 +0.07(+1.28%)
Apr 04, 2017 5.105 5.150 5.080 5.110 173,742 +0.04(+0.69%)
Apr 03, 2017 5.075 5.112 5.075 5.075 93,096 -0.02(-0.39%)
Mar 31, 2017 5.040 5.110 5.030 5.095 237,828 +0.06(+1.20%)
Mar 30, 2017 5.050 5.085 5.035 5.035 136,206 -0.03(-0.50%)
Mar 29, 2017 5.080 5.090 5.060 5.060 141,284 -0.01(-0.10%)
Mar 28, 2017 5.075 5.090 5.050 5.065 129,546 -0.01(-0.20%)
Mar 27, 2017 5.095 5.095 5.075 5.075 103,753 -0.02(-0.39%)
Mar 24, 2017 5.120 5.120 5.090 5.095 45,062 +0.00(+0.00%)
Mar 23, 2017 5.110 5.110 5.030 5.095 105,412 -0.01(-0.10%)
Mar 22, 2017 5.135 5.142 5.025 5.100 131,138 -0.04(-0.68%)
Mar 21, 2017 5.185 5.186 5.135 5.135 67,697 -0.06(-1.16%)
Mar 20, 2017 5.195 5.205 5.175 5.195 76,856 +0.04(+0.78%)
Mar 17, 2017 5.175 5.190 5.120 5.155 76,045 -0.02(-0.29%)
Mar 16, 2017 5.115 5.170 5.085 5.170 104,717 +0.08(+1.48%)
Mar 15, 2017 5.025 5.109 5.025 5.095 65,223 +0.05(+0.89%)
Mar 14, 2017 5.135 5.144 5.025 5.050 148,915 -0.09(-1.66%)
Mar 13, 2017 5.130 5.160 5.110 5.135 121,059 +0.04(+0.79%)
Mar 10, 2017 5.090 5.110 5.030 5.095 104,717 +0.02(+0.40%)
Mar 09, 2017 5.145 5.164 5.065 5.075 78,017 -0.08(-1.46%)
Mar 08, 2017 5.120 5.165 5.120 5.150 83,259 +0.03(+0.58%)
Mar 07, 2017 5.190 5.245 5.115 5.120 85,877 -0.06(-1.25%)
Mar 06, 2017 5.225 5.235 5.175 5.185 78,609 -0.09(-1.70%)
Mar 03, 2017 5.170 5.275 5.164 5.275 137,915 +0.08(+1.53%)
Mar 02, 2017 5.140 5.205 5.140 5.195 128,115 +0.07(+1.45%)
Mar 01, 2017 5.190 5.190 5.120 5.121 111,131 -0.01(-0.28%)
Feb 28, 2017 5.115 5.140 5.115 5.135 52,962 +0.02(+0.39%)
Feb 27, 2017 5.145 5.145 5.100 5.115 134,088 -0.03(-0.58%)
Feb 24, 2017 5.125 5.175 5.125 5.145 53,671 +0.02(+0.39%)
Feb 23, 2017 5.085 5.135 5.085 5.125 27,572 +0.01(+0.29%)
Feb 22, 2017 5.105 5.135 5.105 5.110 23,211 +0.01(+0.29%)
Feb 21, 2017 5.065 5.140 5.036 5.095 82,844 +0.04(+0.89%)
Feb 17, 2017 5.050 5.050 5.050 0 +0.03(+0.70%)
Feb 16, 2017 5.055 5.085 5.016 5.016 117,755 -0.07(-1.47%)
Feb 15, 2017 5.135 5.155 5.030 5.090 124,250 -0.04(-0.87%)
Feb 14, 2017 5.170 5.191 5.115 5.135 62,935 -0.04(-0.77%)
Feb 13, 2017 5.125 5.197 5.125 5.175 101,825 +0.05(+0.97%)
Feb 10, 2017 5.115 5.130 5.115 5.125 36,954 +0.01(+0.19%)
Feb 09, 2017 5.150 5.150 5.100 5.115 64,256 -0.05(-0.96%)
Feb 08, 2017 5.160 5.165 5.096 5.165 176,055 +0.00(+0.00%)
Feb 07, 2017 5.140 5.197 5.140 5.165 112,256 +0.00(+0.10%)
Feb 06, 2017 5.135 5.175 5.120 5.160 55,975 +0.04(+0.77%)
Feb 03, 2017 5.106 5.140 5.056 5.120 129,595 +0.04(+0.78%)
Feb 02, 2017 5.086 5.165 5.071 5.081 146,922 -0.02(-0.48%)
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.