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

PCM Fund, Inc. (NY: PCM )

8.450 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 29, 2016 4.676 4.726 4.644 4.712 132,286 +0.04(+0.78%)
Jul 28, 2016 4.689 4.748 4.662 4.676 55,465 -0.04(-0.78%)
Jul 27, 2016 4.767 4.804 4.712 4.712 44,856 -0.03(-0.58%)
Jul 26, 2016 4.630 4.790 4.630 4.740 120,935 +0.10(+2.17%)
Jul 25, 2016 4.644 4.657 4.634 4.639 82,907 +0.00(+0.00%)
Jul 22, 2016 4.625 4.657 4.625 4.639 49,071 +0.01(+0.20%)
Jul 21, 2016 4.676 4.676 4.625 4.630 120,586 -0.01(-0.30%)
Jul 20, 2016 4.579 4.694 4.566 4.644 172,605 +0.06(+1.40%)
Jul 19, 2016 4.579 4.584 4.552 4.579 58,855 -0.00(-0.10%)
Jul 18, 2016 4.520 4.584 4.520 4.584 181,025 +0.07(+1.63%)
Jul 15, 2016 4.479 4.534 4.479 4.511 34,642 +0.05(+1.23%)
Jul 14, 2016 4.423 4.483 4.423 4.456 94,231 +0.03(+0.73%)
Jul 13, 2016 4.469 4.526 4.410 4.423 55,790 -0.06(-1.33%)
Jul 12, 2016 4.492 4.538 4.483 4.483 89,704 +0.02(+0.51%)
Jul 11, 2016 4.515 4.515 4.451 4.460 111,888 -0.05(-1.12%)
Jul 08, 2016 4.479 4.513 4.479 4.511 87,038 +0.03(+0.72%)
Jul 07, 2016 4.433 4.483 4.433 4.479 64,957 +0.01(+0.21%)
Jul 06, 2016 4.415 4.478 4.415 4.469 124,056 +0.03(+0.61%)
Jul 05, 2016 4.387 4.451 4.387 4.442 67,403 +0.05(+1.24%)
Jul 01, 2016 4.438 4.387 4.387 4.387 71,261 -0.03(-0.72%)
Jun 30, 2016 4.378 4.425 4.378 4.419 74,455 +0.03(+0.73%)
Jun 29, 2016 4.383 4.410 4.365 4.387 67,797 +0.01(+0.31%)
Jun 28, 2016 4.342 4.406 4.342 4.374 53,899 +0.05(+1.05%)
Jun 27, 2016 4.319 4.367 4.310 4.328 47,514 -0.04(-0.83%)
Jun 24, 2016 4.397 4.447 4.328 4.365 140,900 -0.05(-1.13%)
Jun 23, 2016 4.401 4.447 4.401 4.415 29,716 +0.01(+0.31%)
Jun 22, 2016 4.383 4.419 4.383 4.401 42,026 -0.01(-0.21%)
Jun 21, 2016 4.474 4.474 4.347 4.410 175,226 -0.04(-0.82%)
Jun 20, 2016 4.401 4.501 4.392 4.447 136,815 +0.05(+1.24%)
Jun 17, 2016 4.347 4.451 4.347 4.392 50,681 +0.01(+0.31%)
Jun 16, 2016 4.428 4.435 4.333 4.378 85,727 -0.06(-1.43%)
Jun 15, 2016 4.383 4.501 4.351 4.442 263,683 +0.04(+0.83%)
Jun 14, 2016 4.351 4.456 4.278 4.406 267,350 +0.09(+2.00%)
Jun 13, 2016 4.401 4.411 4.287 4.319 188,269 -0.06(-1.45%)
Jun 10, 2016 4.374 4.438 4.347 4.383 170,902 +0.01(+0.21%)
Jun 09, 2016 4.365 4.383 4.365 4.374 33,657 -0.02(-0.41%)
Jun 08, 2016 4.365 4.419 4.365 4.392 204,850 +0.01(+0.21%)
Jun 07, 2016 4.324 4.392 4.324 4.383 64,677 +0.04(+0.83%)
Jun 06, 2016 4.302 4.360 4.297 4.347 92,932 +0.03(+0.73%)
Jun 03, 2016 4.275 4.322 4.266 4.315 118,140 +0.03(+0.82%)
Jun 02, 2016 4.275 4.306 4.239 4.280 203,489 -0.02(-0.50%)
Jun 01, 2016 4.293 4.324 4.279 4.302 94,345 +0.02(+0.53%)
May 31, 2016 4.293 4.311 4.254 4.279 72,029 -0.02(-0.42%)
May 27, 2016 4.261 4.297 4.297 4.297 27,498 +0.04(+0.85%)
May 26, 2016 4.306 4.338 4.252 4.261 262,006 -0.07(-1.56%)
May 25, 2016 4.284 4.336 4.284 4.329 53,008 +0.02(+0.42%)
May 24, 2016 4.347 4.360 4.261 4.311 29,787 -0.05(-1.04%)
May 23, 2016 4.306 4.360 4.306 4.356 86,541 +0.05(+1.16%)
May 20, 2016 4.261 4.356 4.261 4.306 107,562 +0.02(+0.53%)
May 19, 2016 4.315 4.329 4.261 4.284 27,503 -0.05(-1.04%)
May 18, 2016 4.338 4.370 4.329 4.329 52,352 -0.05(-1.03%)
May 17, 2016 4.360 4.379 4.360 4.374 33,260 +0.01(+0.20%)
May 16, 2016 4.360 4.376 4.338 4.365 21,812 +0.04(+0.82%)
May 13, 2016 4.342 4.369 4.315 4.329 55,175 -0.05(-1.12%)
May 12, 2016 4.360 4.428 4.342 4.379 61,306 +0.00(+0.09%)
May 11, 2016 4.356 4.401 4.261 4.375 152,257 +0.01(+0.11%)
May 10, 2016 4.388 4.395 4.320 4.369 130,162 +0.03(+0.62%)
May 09, 2016 4.365 4.387 4.320 4.342 113,288 -0.02(-0.51%)
May 06, 2016 4.401 4.436 4.365 4.365 159,380 -0.06(-1.41%)
May 05, 2016 4.383 4.436 4.383 4.427 102,177 +0.04(+0.92%)
May 04, 2016 4.454 4.468 4.387 4.387 65,253 -0.05(-1.11%)
May 03, 2016 4.521 4.523 4.423 4.436 92,488 -0.10(-2.17%)
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.