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

PCM Fund, Inc. (NY: PCM )

7.900 UNCHANGED
Streaming Delayed 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 (%)
Apr 28, 2017 5.255 5.271 5.234 5.250 149,086 -0.01(-0.10%)
Apr 27, 2017 5.224 5.270 5.210 5.255 143,344 +0.07(+1.27%)
Apr 26, 2017 5.164 5.214 5.164 5.189 144,299 -0.03(-0.49%)
Apr 25, 2017 5.219 5.239 5.209 5.214 164,934 -0.02(-0.29%)
Apr 24, 2017 5.310 5.315 5.186 5.229 225,706 -0.05(-0.96%)
Apr 21, 2017 5.300 5.300 5.274 5.280 46,964 -0.01(-0.19%)
Apr 20, 2017 5.280 5.295 5.240 5.290 66,232 +0.03(+0.48%)
Apr 19, 2017 5.250 5.280 5.234 5.265 53,451 +0.04(+0.68%)
Apr 18, 2017 5.224 5.229 5.200 5.229 32,797 +0.01(+0.19%)
Apr 17, 2017 5.184 5.371 5.169 5.219 306,411 +0.06(+1.18%)
Apr 13, 2017 5.179 5.189 5.159 5.159 69,728 -0.03(-0.49%)
Apr 12, 2017 5.209 5.224 5.179 5.184 32,269 -0.03(-0.58%)
Apr 11, 2017 5.240 5.240 5.189 5.214 59,980 +0.02(+0.39%)
Apr 10, 2017 5.179 5.201 5.179 5.194 56,719 +0.01(+0.20%)
Apr 07, 2017 5.179 5.192 5.159 5.183 48,880 -0.00(-0.01%)
Apr 06, 2017 5.174 5.189 5.164 5.184 92,721 +0.01(+0.19%)
Apr 05, 2017 5.164 5.179 5.109 5.174 124,327 +0.07(+1.28%)
Apr 04, 2017 5.104 5.149 5.079 5.109 173,781 +0.04(+0.69%)
Apr 03, 2017 5.074 5.111 5.074 5.074 93,118 -0.02(-0.39%)
Mar 31, 2017 5.038 5.109 5.028 5.094 237,882 +0.06(+1.20%)
Mar 30, 2017 5.048 5.084 5.033 5.033 136,237 -0.03(-0.50%)
Mar 29, 2017 5.079 5.089 5.059 5.059 141,317 -0.01(-0.10%)
Mar 28, 2017 5.074 5.089 5.048 5.064 129,576 -0.01(-0.20%)
Mar 27, 2017 5.094 5.094 5.074 5.074 103,776 -0.02(-0.39%)
Mar 24, 2017 5.119 5.119 5.089 5.094 45,072 +0.00(+0.00%)
Mar 23, 2017 5.109 5.109 5.028 5.094 105,436 -0.01(-0.10%)
Mar 22, 2017 5.134 5.141 5.023 5.099 131,168 -0.04(-0.68%)
Mar 21, 2017 5.184 5.185 5.134 5.134 67,713 -0.06(-1.16%)
Mar 20, 2017 5.194 5.204 5.174 5.194 76,873 +0.04(+0.78%)
Mar 17, 2017 5.174 5.189 5.119 5.154 76,062 -0.02(-0.29%)
Mar 16, 2017 5.114 5.169 5.084 5.169 104,741 +0.08(+1.48%)
Mar 15, 2017 5.023 5.108 5.023 5.094 65,238 +0.05(+0.89%)
Mar 14, 2017 5.134 5.143 5.023 5.048 148,949 -0.09(-1.66%)
Mar 13, 2017 5.129 5.159 5.109 5.134 121,087 +0.04(+0.79%)
Mar 10, 2017 5.089 5.108 5.028 5.094 104,741 +0.02(+0.40%)
Mar 09, 2017 5.144 5.162 5.064 5.074 78,035 -0.08(-1.46%)
Mar 08, 2017 5.119 5.164 5.119 5.149 83,278 +0.03(+0.58%)
Mar 07, 2017 5.189 5.243 5.114 5.119 85,897 -0.06(-1.25%)
Mar 06, 2017 5.224 5.234 5.174 5.184 78,627 -0.09(-1.70%)
Mar 03, 2017 5.169 5.273 5.163 5.273 137,946 +0.08(+1.53%)
Mar 02, 2017 5.139 5.204 5.139 5.194 128,144 +0.07(+1.45%)
Mar 01, 2017 5.189 5.189 5.119 5.119 111,156 -0.01(-0.28%)
Feb 28, 2017 5.114 5.139 5.114 5.134 52,974 +0.02(+0.39%)
Feb 27, 2017 5.144 5.144 5.099 5.114 134,118 -0.03(-0.58%)
Feb 24, 2017 5.124 5.174 5.124 5.144 53,683 +0.02(+0.39%)
Feb 23, 2017 5.084 5.134 5.084 5.124 27,578 +0.01(+0.29%)
Feb 22, 2017 5.104 5.134 5.104 5.109 23,217 +0.01(+0.29%)
Feb 21, 2017 5.064 5.139 5.035 5.094 82,863 +0.04(+0.89%)
Feb 17, 2017 5.049 5.049 5.049 0 +0.03(+0.69%)
Feb 16, 2017 5.054 5.084 5.014 5.014 117,781 -0.07(-1.47%)
Feb 15, 2017 5.134 5.154 5.029 5.089 124,278 -0.04(-0.87%)
Feb 14, 2017 5.169 5.189 5.114 5.134 62,949 -0.04(-0.77%)
Feb 13, 2017 5.124 5.196 5.124 5.174 101,848 +0.05(+0.97%)
Feb 10, 2017 5.114 5.129 5.114 5.124 36,963 +0.01(+0.19%)
Feb 09, 2017 5.149 5.149 5.099 5.114 64,271 -0.05(-0.96%)
Feb 08, 2017 5.159 5.164 5.095 5.164 176,095 +0.00(+0.00%)
Feb 07, 2017 5.139 5.196 5.139 5.164 112,281 +0.00(+0.10%)
Feb 06, 2017 5.134 5.174 5.119 5.159 55,988 +0.04(+0.77%)
Feb 03, 2017 5.104 5.139 5.055 5.119 129,624 +0.04(+0.78%)
Feb 02, 2017 5.085 5.164 5.070 5.080 146,955 -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.