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 (%)
Jul 29, 2016 4.575 4.624 4.543 4.611 135,203 +0.04(+0.78%)
Jul 28, 2016 4.588 4.646 4.562 4.575 56,688 -0.04(-0.78%)
Jul 27, 2016 4.664 4.700 4.611 4.611 45,846 -0.03(-0.58%)
Jul 26, 2016 4.530 4.687 4.530 4.638 123,602 +0.10(+2.17%)
Jul 25, 2016 4.543 4.557 4.534 4.539 84,735 +0.00(+0.00%)
Jul 22, 2016 4.525 4.557 4.525 4.539 50,153 +0.01(+0.20%)
Jul 21, 2016 4.575 4.575 4.525 4.530 123,246 -0.01(-0.30%)
Jul 20, 2016 4.481 4.593 4.467 4.543 176,412 +0.06(+1.40%)
Jul 19, 2016 4.481 4.485 4.454 4.481 60,153 -0.00(-0.10%)
Jul 18, 2016 4.422 4.485 4.422 4.485 185,018 +0.07(+1.63%)
Jul 15, 2016 4.382 4.436 4.382 4.413 35,406 +0.05(+1.23%)
Jul 14, 2016 4.328 4.386 4.328 4.359 96,309 +0.03(+0.73%)
Jul 13, 2016 4.373 4.428 4.315 4.328 57,021 -0.06(-1.33%)
Jul 12, 2016 4.395 4.440 4.386 4.386 91,683 +0.02(+0.51%)
Jul 11, 2016 4.418 4.418 4.355 4.364 114,356 -0.05(-1.12%)
Jul 08, 2016 4.382 4.416 4.382 4.413 88,958 +0.03(+0.72%)
Jul 07, 2016 4.337 4.386 4.337 4.382 66,390 +0.01(+0.21%)
Jul 06, 2016 4.319 4.382 4.319 4.373 126,792 +0.03(+0.61%)
Jul 05, 2016 4.293 4.355 4.293 4.346 68,890 +0.05(+1.24%)
Jul 01, 2016 4.342 4.293 4.293 4.293 72,833 -0.03(-0.72%)
Jun 30, 2016 4.284 4.329 4.284 4.324 76,097 +0.03(+0.73%)
Jun 29, 2016 4.288 4.315 4.271 4.293 69,292 +0.01(+0.31%)
Jun 28, 2016 4.248 4.311 4.248 4.280 55,088 +0.04(+1.05%)
Jun 27, 2016 4.226 4.273 4.217 4.235 48,562 -0.04(-0.83%)
Jun 24, 2016 4.302 4.351 4.235 4.271 144,007 -0.05(-1.13%)
Jun 23, 2016 4.306 4.351 4.306 4.319 30,371 +0.01(+0.31%)
Jun 22, 2016 4.288 4.324 4.288 4.306 42,953 -0.01(-0.21%)
Jun 21, 2016 4.377 4.377 4.253 4.315 179,091 -0.04(-0.82%)
Jun 20, 2016 4.306 4.404 4.297 4.351 139,833 +0.05(+1.24%)
Jun 17, 2016 4.253 4.355 4.253 4.297 51,799 +0.01(+0.31%)
Jun 16, 2016 4.333 4.339 4.239 4.284 87,618 -0.06(-1.43%)
Jun 15, 2016 4.288 4.404 4.257 4.346 269,499 +0.04(+0.83%)
Jun 14, 2016 4.257 4.360 4.186 4.311 273,246 +0.08(+2.00%)
Jun 13, 2016 4.306 4.316 4.195 4.226 192,421 -0.06(-1.45%)
Jun 10, 2016 4.279 4.342 4.253 4.288 174,671 +0.01(+0.21%)
Jun 09, 2016 4.271 4.288 4.271 4.279 34,400 -0.02(-0.41%)
Jun 08, 2016 4.271 4.324 4.271 4.297 209,368 +0.01(+0.21%)
Jun 07, 2016 4.231 4.297 4.231 4.288 66,104 +0.04(+0.83%)
Jun 06, 2016 4.209 4.266 4.205 4.253 94,982 +0.03(+0.73%)
Jun 03, 2016 4.183 4.229 4.174 4.222 120,746 +0.03(+0.82%)
Jun 02, 2016 4.183 4.213 4.147 4.188 207,977 -0.02(-0.50%)
Jun 01, 2016 4.200 4.231 4.187 4.209 96,426 +0.02(+0.53%)
May 31, 2016 4.200 4.218 4.162 4.187 73,617 -0.02(-0.42%)
May 27, 2016 4.169 4.205 4.205 4.205 28,105 +0.04(+0.85%)
May 26, 2016 4.213 4.244 4.160 4.169 267,785 -0.07(-1.56%)
May 25, 2016 4.191 4.242 4.191 4.235 54,177 +0.02(+0.42%)
May 24, 2016 4.253 4.266 4.169 4.218 30,444 -0.04(-1.04%)
May 23, 2016 4.213 4.266 4.213 4.262 88,450 +0.05(+1.16%)
May 20, 2016 4.169 4.262 4.169 4.213 109,934 +0.02(+0.53%)
May 19, 2016 4.222 4.235 4.169 4.191 28,109 -0.04(-1.04%)
May 18, 2016 4.244 4.276 4.235 4.235 53,506 -0.04(-1.03%)
May 17, 2016 4.266 4.284 4.266 4.280 33,993 +0.01(+0.20%)
May 16, 2016 4.266 4.282 4.244 4.271 22,293 +0.03(+0.82%)
May 13, 2016 4.249 4.275 4.222 4.236 56,392 -0.05(-1.12%)
May 12, 2016 4.266 4.333 4.249 4.284 62,659 +0.00(+0.09%)
May 11, 2016 4.262 4.306 4.169 4.280 155,615 +0.00(+0.11%)
May 10, 2016 4.293 4.300 4.227 4.275 133,033 +0.03(+0.62%)
May 09, 2016 4.271 4.292 4.227 4.249 115,786 -0.02(-0.51%)
May 06, 2016 4.306 4.341 4.271 4.271 162,895 -0.06(-1.41%)
May 05, 2016 4.288 4.341 4.288 4.332 104,430 +0.04(+0.92%)
May 04, 2016 4.358 4.371 4.292 4.292 66,692 -0.05(-1.11%)
May 03, 2016 4.424 4.425 4.327 4.341 94,528 -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.