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

PCM Fund, Inc. (NY: PCM )

7.900 -0.030 (-0.38%)
Streaming Delayed Price Updated: 3:08 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 4.574 4.623 4.542 4.610 135,234 +0.04(+0.78%)
Jul 28, 2016 4.587 4.645 4.561 4.574 56,701 -0.04(-0.78%)
Jul 27, 2016 4.663 4.699 4.610 4.610 45,856 -0.03(-0.58%)
Jul 26, 2016 4.529 4.686 4.529 4.636 123,630 +0.10(+2.17%)
Jul 25, 2016 4.542 4.556 4.533 4.538 84,754 +0.00(+0.00%)
Jul 22, 2016 4.524 4.556 4.524 4.538 50,165 +0.01(+0.20%)
Jul 21, 2016 4.574 4.574 4.524 4.529 123,274 -0.01(-0.30%)
Jul 20, 2016 4.480 4.592 4.466 4.542 176,452 +0.06(+1.40%)
Jul 19, 2016 4.480 4.484 4.453 4.480 60,167 -0.00(-0.10%)
Jul 18, 2016 4.421 4.484 4.421 4.484 185,060 +0.07(+1.63%)
Jul 15, 2016 4.381 4.435 4.381 4.412 35,414 +0.05(+1.23%)
Jul 14, 2016 4.327 4.385 4.327 4.358 96,331 +0.03(+0.73%)
Jul 13, 2016 4.372 4.427 4.314 4.327 57,034 -0.06(-1.33%)
Jul 12, 2016 4.394 4.439 4.385 4.385 91,704 +0.02(+0.51%)
Jul 11, 2016 4.417 4.417 4.354 4.363 114,382 -0.05(-1.12%)
Jul 08, 2016 4.381 4.415 4.381 4.412 88,978 +0.03(+0.72%)
Jul 07, 2016 4.336 4.385 4.336 4.381 66,405 +0.01(+0.21%)
Jul 06, 2016 4.319 4.381 4.319 4.372 126,821 +0.03(+0.61%)
Jul 05, 2016 4.292 4.354 4.292 4.345 68,906 +0.05(+1.24%)
Jul 01, 2016 4.341 4.292 4.292 4.292 72,849 -0.03(-0.72%)
Jun 30, 2016 4.283 4.328 4.283 4.323 76,114 +0.03(+0.73%)
Jun 29, 2016 4.287 4.314 4.270 4.292 69,308 +0.01(+0.31%)
Jun 28, 2016 4.247 4.310 4.247 4.279 55,100 +0.04(+1.05%)
Jun 27, 2016 4.225 4.272 4.216 4.234 48,573 -0.04(-0.83%)
Jun 24, 2016 4.301 4.350 4.234 4.270 144,040 -0.05(-1.13%)
Jun 23, 2016 4.305 4.350 4.305 4.319 30,378 +0.01(+0.31%)
Jun 22, 2016 4.287 4.323 4.287 4.305 42,963 -0.01(-0.21%)
Jun 21, 2016 4.376 4.376 4.252 4.314 179,132 -0.04(-0.82%)
Jun 20, 2016 4.305 4.403 4.296 4.350 139,865 +0.05(+1.24%)
Jun 17, 2016 4.252 4.354 4.252 4.296 51,811 +0.01(+0.31%)
Jun 16, 2016 4.332 4.338 4.239 4.283 87,638 -0.06(-1.43%)
Jun 15, 2016 4.287 4.403 4.256 4.345 269,560 +0.04(+0.83%)
Jun 14, 2016 4.256 4.359 4.185 4.310 273,308 +0.08(+2.00%)
Jun 13, 2016 4.305 4.315 4.194 4.225 192,465 -0.06(-1.45%)
Jun 10, 2016 4.278 4.341 4.252 4.287 174,711 +0.01(+0.21%)
Jun 09, 2016 4.270 4.287 4.270 4.278 34,408 -0.02(-0.41%)
Jun 08, 2016 4.270 4.323 4.270 4.296 209,416 +0.01(+0.21%)
Jun 07, 2016 4.230 4.296 4.230 4.287 66,119 +0.04(+0.83%)
Jun 06, 2016 4.208 4.265 4.204 4.252 95,004 +0.03(+0.73%)
Jun 03, 2016 4.182 4.228 4.173 4.221 120,773 +0.03(+0.82%)
Jun 02, 2016 4.182 4.212 4.146 4.187 208,024 -0.02(-0.50%)
Jun 01, 2016 4.199 4.230 4.186 4.208 96,448 +0.02(+0.53%)
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%)
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.