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

PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 4.199 4.217 4.161 4.186 73,634 -0.02(-0.42%)
May 27, 2016 4.168 4.204 4.204 4.204 28,111 +0.04(+0.85%)
May 26, 2016 4.212 4.243 4.160 4.168 267,845 -0.07(-1.56%)
May 25, 2016 4.190 4.241 4.190 4.235 54,189 +0.02(+0.42%)
May 24, 2016 4.252 4.265 4.168 4.217 30,451 -0.04(-1.04%)
May 23, 2016 4.212 4.265 4.212 4.261 88,470 +0.05(+1.16%)
May 20, 2016 4.168 4.261 4.168 4.212 109,959 +0.02(+0.53%)
May 19, 2016 4.221 4.235 4.168 4.190 28,116 -0.04(-1.04%)
May 18, 2016 4.243 4.275 4.235 4.235 53,518 -0.04(-1.03%)
May 17, 2016 4.265 4.283 4.265 4.279 34,001 +0.01(+0.20%)
May 16, 2016 4.265 4.281 4.243 4.270 22,298 +0.03(+0.82%)
May 13, 2016 4.248 4.274 4.221 4.235 56,404 -0.05(-1.12%)
May 12, 2016 4.265 4.332 4.248 4.283 62,673 +0.00(+0.09%)
May 11, 2016 4.261 4.305 4.168 4.279 155,650 +0.00(+0.11%)
May 10, 2016 4.292 4.299 4.226 4.274 133,063 +0.03(+0.62%)
May 09, 2016 4.270 4.292 4.226 4.248 115,813 -0.02(-0.51%)
May 06, 2016 4.305 4.340 4.270 4.270 162,932 -0.06(-1.41%)
May 05, 2016 4.287 4.340 4.287 4.331 104,454 +0.04(+0.92%)
May 04, 2016 4.357 4.370 4.292 4.292 66,707 -0.05(-1.11%)
May 03, 2016 4.423 4.424 4.327 4.340 94,549 -0.10(-2.17%)
May 02, 2016 4.353 4.436 4.353 4.436 153,992 +0.06(+1.40%)
Apr 29, 2016 4.366 4.392 4.315 4.375 48,456 -0.03(-0.60%)
Apr 28, 2016 4.353 4.427 4.353 4.401 49,636 +0.01(+0.30%)
Apr 27, 2016 4.348 4.396 4.344 4.388 97,635 +0.03(+0.60%)
Apr 26, 2016 4.392 4.392 4.335 4.362 68,856 -0.01(-0.20%)
Apr 25, 2016 4.287 4.375 4.287 4.370 114,238 +0.05(+1.22%)
Apr 22, 2016 4.265 4.318 4.222 4.318 112,123 +0.06(+1.44%)
Apr 21, 2016 4.248 4.287 4.248 4.257 99,546 +0.01(+0.21%)
Apr 20, 2016 4.257 4.274 4.239 4.248 97,016 -0.02(-0.41%)
Apr 19, 2016 4.248 4.276 4.239 4.265 109,184 +0.03(+0.72%)
Apr 18, 2016 4.169 4.235 4.169 4.235 43,866 +0.05(+1.26%)
Apr 15, 2016 4.169 4.182 4.136 4.182 129,158 +0.03(+0.63%)
Apr 14, 2016 4.230 4.248 4.113 4.156 130,888 -0.08(-1.86%)
Apr 13, 2016 4.265 4.273 4.226 4.235 43,205 -0.03(-0.59%)
Apr 12, 2016 4.265 4.283 4.230 4.260 85,867 -0.03(-0.64%)
Apr 11, 2016 4.257 4.292 4.239 4.287 121,064 +0.00(+0.00%)
Apr 08, 2016 4.265 4.304 4.265 4.287 119,628 +0.01(+0.31%)
Apr 07, 2016 4.257 4.296 4.257 4.274 69,471 -0.03(-0.61%)
Apr 06, 2016 4.296 4.310 4.262 4.300 85,147 +0.03(+0.61%)
Apr 05, 2016 4.235 4.274 4.213 4.274 98,077 +0.05(+1.23%)
Apr 04, 2016 4.231 4.246 4.216 4.222 63,009 -0.00(-0.10%)
Apr 01, 2016 4.135 4.261 4.123 4.226 268,489 +0.12(+2.85%)
Mar 31, 2016 4.187 4.187 4.096 4.109 63,717 -0.08(-1.97%)
Mar 30, 2016 4.023 4.213 4.007 4.192 165,072 +0.15(+3.76%)
Mar 29, 2016 4.023 4.049 3.997 4.040 103,069 +0.05(+1.20%)
Mar 28, 2016 4.005 4.044 3.986 3.992 75,781 +0.00(+0.00%)
Mar 24, 2016 4.040 3.992 3.992 3.992 73,974 -0.07(-1.60%)
Mar 23, 2016 4.075 4.075 4.031 4.057 59,949 -0.02(-0.43%)
Mar 22, 2016 4.070 4.092 4.057 4.075 37,634 -0.00(-0.11%)
Mar 21, 2016 4.114 4.114 4.057 4.079 33,009 +0.00(+0.11%)
Mar 18, 2016 4.148 4.148 4.075 4.075 41,382 -0.08(-1.88%)
Mar 17, 2016 4.062 4.157 4.049 4.153 96,579 +0.09(+2.13%)
Mar 16, 2016 4.040 4.090 4.040 4.066 85,621 +0.02(+0.54%)
Mar 15, 2016 4.044 4.101 4.001 4.044 75,991 +0.01(+0.32%)
Mar 14, 2016 4.027 4.039 4.027 4.031 20,639 -0.00(-0.11%)
Mar 11, 2016 4.040 4.045 4.018 4.036 51,598 -0.01(-0.32%)
Mar 10, 2016 4.001 4.062 3.992 4.049 40,110 +0.04(+1.08%)
Mar 09, 2016 4.027 4.057 4.005 4.005 35,240 -0.02(-0.43%)
Mar 08, 2016 3.984 4.031 3.984 4.023 28,736 +0.04(+0.97%)
Mar 07, 2016 4.040 4.087 3.959 3.984 129,187 -0.09(-2.15%)
Mar 04, 2016 4.035 4.078 4.034 4.072 23,151 +0.04(+0.89%)
Mar 03, 2016 4.018 4.057 4.018 4.035 29,840 -0.01(-0.21%)
Mar 02, 2016 4.087 4.087 4.018 4.044 42,424 -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.