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

PCM Fund, Inc. (NY: PCM )

8.390 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 4.677 4.727 4.645 4.713 132,255 +0.04(+0.78%)
Jul 28, 2016 4.690 4.750 4.663 4.677 55,452 -0.04(-0.78%)
Jul 27, 2016 4.768 4.805 4.713 4.713 44,846 -0.03(-0.58%)
Jul 26, 2016 4.631 4.791 4.631 4.741 120,907 +0.10(+2.17%)
Jul 25, 2016 4.645 4.658 4.635 4.640 82,888 +0.00(+0.00%)
Jul 22, 2016 4.626 4.658 4.626 4.640 49,060 +0.01(+0.20%)
Jul 21, 2016 4.677 4.677 4.626 4.631 120,559 -0.01(-0.30%)
Jul 20, 2016 4.580 4.695 4.567 4.645 172,565 +0.06(+1.40%)
Jul 19, 2016 4.580 4.585 4.553 4.580 58,842 -0.00(-0.10%)
Jul 18, 2016 4.521 4.585 4.521 4.585 180,984 +0.07(+1.63%)
Jul 15, 2016 4.480 4.535 4.480 4.512 34,634 +0.05(+1.23%)
Jul 14, 2016 4.425 4.484 4.425 4.457 94,209 +0.03(+0.73%)
Jul 13, 2016 4.470 4.527 4.411 4.425 55,777 -0.06(-1.33%)
Jul 12, 2016 4.493 4.539 4.484 4.484 89,684 +0.02(+0.51%)
Jul 11, 2016 4.516 4.516 4.452 4.461 111,863 -0.05(-1.12%)
Jul 08, 2016 4.480 4.514 4.480 4.512 87,019 +0.03(+0.72%)
Jul 07, 2016 4.434 4.484 4.434 4.480 64,942 +0.01(+0.21%)
Jul 06, 2016 4.416 4.479 4.416 4.470 124,028 +0.03(+0.61%)
Jul 05, 2016 4.388 4.452 4.388 4.443 67,388 +0.05(+1.24%)
Jul 01, 2016 4.439 4.388 4.388 4.388 71,245 -0.03(-0.72%)
Jun 30, 2016 4.379 4.426 4.379 4.420 74,438 +0.03(+0.73%)
Jun 29, 2016 4.384 4.411 4.366 4.388 67,782 +0.01(+0.31%)
Jun 28, 2016 4.343 4.407 4.343 4.375 53,887 +0.05(+1.05%)
Jun 27, 2016 4.320 4.368 4.311 4.329 47,503 -0.04(-0.83%)
Jun 24, 2016 4.398 4.448 4.329 4.366 140,868 -0.05(-1.13%)
Jun 23, 2016 4.402 4.448 4.402 4.416 29,709 +0.01(+0.31%)
Jun 22, 2016 4.384 4.420 4.384 4.402 42,017 -0.01(-0.21%)
Jun 21, 2016 4.475 4.475 4.348 4.411 175,186 -0.04(-0.82%)
Jun 20, 2016 4.402 4.502 4.393 4.448 136,784 +0.05(+1.24%)
Jun 17, 2016 4.348 4.452 4.348 4.393 50,670 +0.01(+0.31%)
Jun 16, 2016 4.429 4.436 4.334 4.379 85,707 -0.06(-1.43%)
Jun 15, 2016 4.384 4.502 4.352 4.443 263,623 +0.04(+0.83%)
Jun 14, 2016 4.352 4.457 4.279 4.407 267,289 +0.09(+2.00%)
Jun 13, 2016 4.402 4.412 4.288 4.320 188,226 -0.06(-1.45%)
Jun 10, 2016 4.375 4.439 4.348 4.384 170,863 +0.01(+0.21%)
Jun 09, 2016 4.366 4.384 4.366 4.375 33,650 -0.02(-0.41%)
Jun 08, 2016 4.366 4.420 4.366 4.393 204,804 +0.01(+0.21%)
Jun 07, 2016 4.325 4.393 4.325 4.384 64,663 +0.04(+0.83%)
Jun 06, 2016 4.303 4.361 4.298 4.348 92,911 +0.03(+0.73%)
Jun 03, 2016 4.276 4.323 4.267 4.316 118,113 +0.03(+0.82%)
Jun 02, 2016 4.276 4.307 4.240 4.281 203,442 -0.02(-0.50%)
Jun 01, 2016 4.294 4.325 4.280 4.303 94,323 +0.02(+0.53%)
May 31, 2016 4.294 4.312 4.255 4.280 72,012 -0.02(-0.42%)
May 27, 2016 4.262 4.298 4.298 4.298 27,492 +0.04(+0.85%)
May 26, 2016 4.307 4.339 4.253 4.262 261,946 -0.07(-1.56%)
May 25, 2016 4.285 4.337 4.285 4.330 52,996 +0.02(+0.42%)
May 24, 2016 4.348 4.361 4.262 4.312 29,780 -0.05(-1.04%)
May 23, 2016 4.307 4.361 4.307 4.357 86,521 +0.05(+1.16%)
May 20, 2016 4.262 4.357 4.262 4.307 107,538 +0.02(+0.53%)
May 19, 2016 4.316 4.330 4.262 4.285 27,497 -0.05(-1.04%)
May 18, 2016 4.339 4.371 4.330 4.330 52,340 -0.05(-1.03%)
May 17, 2016 4.361 4.380 4.361 4.375 33,252 +0.01(+0.20%)
May 16, 2016 4.361 4.377 4.339 4.366 21,807 +0.04(+0.82%)
May 13, 2016 4.343 4.370 4.316 4.330 55,162 -0.05(-1.12%)
May 12, 2016 4.361 4.429 4.343 4.380 61,292 +0.00(+0.09%)
May 11, 2016 4.357 4.402 4.262 4.375 152,222 +0.00(+0.11%)
May 10, 2016 4.389 4.396 4.321 4.370 130,133 +0.03(+0.62%)
May 09, 2016 4.366 4.388 4.321 4.343 113,262 -0.02(-0.51%)
May 06, 2016 4.402 4.437 4.366 4.366 159,344 -0.06(-1.41%)
May 05, 2016 4.384 4.437 4.384 4.428 102,154 +0.04(+0.92%)
May 04, 2016 4.455 4.469 4.388 4.388 65,238 -0.05(-1.11%)
May 03, 2016 4.522 4.524 4.424 4.437 92,467 -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.