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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 4.634 4.684 4.602 4.670 133,485 +0.04(+0.78%)
Jul 28, 2016 4.647 4.706 4.620 4.634 55,968 -0.04(-0.78%)
Jul 27, 2016 4.724 4.761 4.670 4.670 45,263 -0.03(-0.58%)
Jul 26, 2016 4.588 4.747 4.588 4.697 122,032 +0.10(+2.17%)
Jul 25, 2016 4.602 4.615 4.593 4.597 83,659 +0.00(+0.00%)
Jul 22, 2016 4.584 4.615 4.584 4.597 49,516 +0.01(+0.20%)
Jul 21, 2016 4.634 4.634 4.584 4.588 121,680 -0.01(-0.30%)
Jul 20, 2016 4.538 4.652 4.525 4.602 174,170 +0.06(+1.40%)
Jul 19, 2016 4.538 4.543 4.511 4.538 59,389 -0.00(-0.10%)
Jul 18, 2016 4.479 4.543 4.479 4.543 182,667 +0.07(+1.63%)
Jul 15, 2016 4.438 4.493 4.438 4.470 34,956 +0.05(+1.23%)
Jul 14, 2016 4.384 4.443 4.384 4.416 95,086 +0.03(+0.73%)
Jul 13, 2016 4.429 4.485 4.370 4.384 56,296 -0.06(-1.33%)
Jul 12, 2016 4.452 4.497 4.443 4.443 90,518 +0.02(+0.51%)
Jul 11, 2016 4.475 4.475 4.411 4.420 112,903 -0.05(-1.12%)
Jul 08, 2016 4.438 4.473 4.438 4.470 87,828 +0.03(+0.72%)
Jul 07, 2016 4.393 4.443 4.393 4.438 65,546 +0.01(+0.21%)
Jul 06, 2016 4.375 4.438 4.375 4.429 125,182 +0.03(+0.61%)
Jul 05, 2016 4.348 4.411 4.348 4.402 68,015 +0.05(+1.24%)
Jul 01, 2016 4.398 4.348 4.348 4.348 71,908 -0.03(-0.72%)
Jun 30, 2016 4.339 4.385 4.339 4.380 75,130 +0.03(+0.73%)
Jun 29, 2016 4.344 4.371 4.326 4.348 68,412 +0.01(+0.31%)
Jun 28, 2016 4.303 4.366 4.303 4.335 54,388 +0.05(+1.05%)
Jun 27, 2016 4.280 4.328 4.271 4.289 47,945 -0.04(-0.83%)
Jun 24, 2016 4.357 4.407 4.289 4.326 142,178 -0.05(-1.13%)
Jun 23, 2016 4.362 4.407 4.362 4.375 29,986 +0.01(+0.31%)
Jun 22, 2016 4.344 4.380 4.344 4.362 42,407 -0.01(-0.21%)
Jun 21, 2016 4.434 4.434 4.308 4.371 176,816 -0.04(-0.82%)
Jun 20, 2016 4.362 4.461 4.353 4.407 138,056 +0.05(+1.24%)
Jun 17, 2016 4.308 4.411 4.308 4.353 51,141 +0.01(+0.31%)
Jun 16, 2016 4.389 4.395 4.294 4.339 86,504 -0.06(-1.43%)
Jun 15, 2016 4.344 4.461 4.312 4.402 266,075 +0.04(+0.83%)
Jun 14, 2016 4.312 4.416 4.240 4.366 269,774 +0.09(+2.00%)
Jun 13, 2016 4.362 4.371 4.249 4.280 189,977 -0.06(-1.45%)
Jun 10, 2016 4.335 4.398 4.308 4.344 172,452 +0.01(+0.21%)
Jun 09, 2016 4.326 4.344 4.326 4.335 33,963 -0.02(-0.41%)
Jun 08, 2016 4.326 4.379 4.326 4.353 206,708 +0.01(+0.21%)
Jun 07, 2016 4.286 4.353 4.286 4.344 65,264 +0.04(+0.83%)
Jun 06, 2016 4.263 4.321 4.259 4.308 93,775 +0.03(+0.73%)
Jun 03, 2016 4.236 4.283 4.227 4.277 119,212 +0.03(+0.82%)
Jun 02, 2016 4.236 4.268 4.201 4.242 205,334 -0.02(-0.50%)
Jun 01, 2016 4.254 4.286 4.241 4.263 95,201 +0.02(+0.53%)
May 31, 2016 4.254 4.272 4.215 4.241 72,682 -0.02(-0.42%)
May 27, 2016 4.223 4.259 4.259 4.259 27,748 +0.04(+0.85%)
May 26, 2016 4.268 4.299 4.214 4.223 264,382 -0.07(-1.56%)
May 25, 2016 4.245 4.297 4.245 4.290 53,489 +0.02(+0.42%)
May 24, 2016 4.308 4.321 4.223 4.272 30,057 -0.05(-1.04%)
May 23, 2016 4.268 4.321 4.268 4.317 87,326 +0.05(+1.16%)
May 20, 2016 4.223 4.317 4.223 4.268 108,538 +0.02(+0.53%)
May 19, 2016 4.277 4.290 4.223 4.245 27,752 -0.04(-1.04%)
May 18, 2016 4.299 4.331 4.290 4.290 52,826 -0.04(-1.03%)
May 17, 2016 4.321 4.339 4.321 4.335 33,561 +0.01(+0.20%)
May 16, 2016 4.321 4.337 4.299 4.326 22,010 +0.04(+0.82%)
May 13, 2016 4.303 4.330 4.277 4.291 55,675 -0.05(-1.12%)
May 12, 2016 4.321 4.388 4.303 4.339 61,862 +0.00(+0.09%)
May 11, 2016 4.317 4.361 4.223 4.335 153,638 +0.00(+0.11%)
May 10, 2016 4.348 4.356 4.281 4.330 131,343 +0.03(+0.62%)
May 09, 2016 4.326 4.348 4.281 4.303 114,315 -0.02(-0.51%)
May 06, 2016 4.361 4.396 4.326 4.326 160,826 -0.06(-1.41%)
May 05, 2016 4.343 4.396 4.343 4.388 103,104 +0.04(+0.92%)
May 04, 2016 4.414 4.428 4.348 4.348 65,844 -0.05(-1.11%)
May 03, 2016 4.481 4.482 4.383 4.396 93,327 -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.