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

PCM Fund, Inc. (NY: PCM )

8.340 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
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%)
May 02, 2016 4.450 4.535 4.450 4.535 150,635 +0.06(+1.40%)
Apr 29, 2016 4.463 4.490 4.411 4.472 47,400 -0.03(-0.60%)
Apr 28, 2016 4.450 4.526 4.450 4.499 48,554 +0.01(+0.30%)
Apr 27, 2016 4.445 4.494 4.441 4.486 95,507 +0.03(+0.60%)
Apr 26, 2016 4.490 4.490 4.432 4.459 67,354 -0.01(-0.20%)
Apr 25, 2016 4.383 4.472 4.383 4.468 111,747 +0.05(+1.22%)
Apr 22, 2016 4.360 4.414 4.316 4.414 109,679 +0.06(+1.44%)
Apr 21, 2016 4.342 4.383 4.342 4.351 97,376 +0.01(+0.21%)
Apr 20, 2016 4.351 4.369 4.334 4.342 94,901 -0.02(-0.41%)
Apr 19, 2016 4.342 4.372 4.333 4.360 106,803 +0.03(+0.72%)
Apr 18, 2016 4.262 4.329 4.262 4.329 42,910 +0.05(+1.26%)
Apr 15, 2016 4.262 4.275 4.228 4.275 126,342 +0.03(+0.63%)
Apr 14, 2016 4.325 4.342 4.204 4.249 128,035 -0.08(-1.86%)
Apr 13, 2016 4.360 4.368 4.320 4.329 42,263 -0.03(-0.59%)
Apr 12, 2016 4.360 4.378 4.325 4.355 83,995 -0.03(-0.64%)
Apr 11, 2016 4.351 4.387 4.334 4.383 118,424 +0.00(+0.00%)
Apr 08, 2016 4.360 4.400 4.360 4.383 117,020 +0.01(+0.31%)
Apr 07, 2016 4.351 4.392 4.351 4.369 67,956 -0.03(-0.61%)
Apr 06, 2016 4.392 4.406 4.357 4.396 83,290 +0.03(+0.61%)
Apr 05, 2016 4.330 4.369 4.307 4.369 95,939 +0.05(+1.23%)
Apr 04, 2016 4.325 4.341 4.310 4.316 61,636 -0.00(-0.10%)
Apr 01, 2016 4.228 4.356 4.215 4.321 262,635 +0.12(+2.85%)
Mar 31, 2016 4.281 4.281 4.188 4.201 62,328 -0.08(-1.97%)
Mar 30, 2016 4.112 4.307 4.097 4.285 161,473 +0.16(+3.76%)
Mar 29, 2016 4.112 4.139 4.086 4.130 100,822 +0.05(+1.20%)
Mar 28, 2016 4.094 4.134 4.074 4.081 74,129 +0.00(+0.00%)
Mar 24, 2016 4.130 4.081 4.081 4.081 72,362 -0.07(-1.60%)
Mar 23, 2016 4.165 4.165 4.121 4.148 58,642 -0.02(-0.43%)
Mar 22, 2016 4.161 4.183 4.148 4.165 36,814 -0.00(-0.11%)
Mar 21, 2016 4.205 4.205 4.148 4.170 32,290 +0.00(+0.11%)
Mar 18, 2016 4.241 4.241 4.165 4.165 40,479 -0.08(-1.88%)
Mar 17, 2016 4.152 4.250 4.139 4.245 94,474 +0.09(+2.13%)
Mar 16, 2016 4.130 4.181 4.130 4.157 83,755 +0.02(+0.54%)
Mar 15, 2016 4.134 4.192 4.090 4.134 74,334 +0.01(+0.32%)
Mar 14, 2016 4.117 4.129 4.117 4.121 20,189 -0.00(-0.11%)
Mar 11, 2016 4.130 4.135 4.108 4.126 50,473 -0.01(-0.32%)
Mar 10, 2016 4.090 4.152 4.081 4.139 39,235 +0.04(+1.08%)
Mar 09, 2016 4.117 4.148 4.094 4.094 34,472 -0.02(-0.43%)
Mar 08, 2016 4.073 4.121 4.073 4.112 28,110 +0.04(+0.97%)
Mar 07, 2016 4.130 4.178 4.048 4.073 126,371 -0.09(-2.15%)
Mar 04, 2016 4.125 4.169 4.123 4.162 22,646 +0.04(+0.89%)
Mar 03, 2016 4.108 4.147 4.108 4.125 29,190 -0.01(-0.21%)
Mar 02, 2016 4.178 4.178 4.108 4.134 41,500 -0.02(-0.53%)
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.