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

PCM Fund, Inc. (NY: PCM )

8.340 -0.050 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Jan 31, 2017 5.088 5.204 5.088 5.189 152,360 +0.10(+1.99%)
Jan 30, 2017 5.149 5.149 5.088 5.088 43,020 -0.08(-1.47%)
Jan 27, 2017 5.108 5.174 5.091 5.164 98,284 +0.05(+1.04%)
Jan 26, 2017 5.111 5.118 5.098 5.111 84,843 -0.01(-0.15%)
Jan 25, 2017 5.103 5.118 5.073 5.118 74,906 +0.03(+0.60%)
Jan 24, 2017 5.083 5.100 5.053 5.088 70,473 +0.01(+0.10%)
Jan 23, 2017 5.068 5.118 5.048 5.083 100,176 +0.05(+1.00%)
Jan 20, 2017 5.113 5.113 4.977 5.032 206,260 -0.08(-1.48%)
Jan 19, 2017 5.108 5.113 5.083 5.108 25,841 +0.01(+0.20%)
Jan 18, 2017 5.063 5.108 5.063 5.098 40,156 +0.03(+0.50%)
Jan 17, 2017 5.012 5.093 5.012 5.073 82,633 +0.04(+0.70%)
Jan 13, 2017 5.038 5.038 5.038 0 -0.01(-0.20%)
Jan 12, 2017 5.068 5.068 5.038 5.048 61,547 -0.01(-0.20%)
Jan 11, 2017 4.977 5.058 4.977 5.058 20,260 +0.05(+0.91%)
Jan 10, 2017 4.997 5.017 4.979 5.012 144,345 +0.02(+0.30%)
Jan 09, 2017 5.052 5.052 4.912 4.997 187,834 -0.02(-0.30%)
Jan 06, 2017 5.032 5.037 4.992 5.012 116,870 -0.01(-0.11%)
Jan 05, 2017 5.012 5.052 4.987 5.018 77,952 -0.00(-0.09%)
Jan 04, 2017 4.987 5.037 4.987 5.022 89,853 +0.02(+0.40%)
Jan 03, 2017 4.992 5.066 4.962 5.002 235,948 -0.01(-0.20%)
Dec 30, 2016 5.012 5.012 5.012 0 +0.06(+1.16%)
Dec 29, 2016 4.952 5.007 4.917 4.955 83,522 +0.01(+0.16%)
Dec 28, 2016 4.932 5.007 4.917 4.947 149,925 +0.06(+1.18%)
Dec 27, 2016 4.977 5.007 4.887 4.889 152,118 -0.09(-1.76%)
Dec 23, 2016 4.977 4.977 4.977 0 +0.01(+0.10%)
Dec 22, 2016 4.962 4.996 4.922 4.972 153,860 -0.02(-0.30%)
Dec 21, 2016 4.954 5.006 4.935 4.987 294,856 +0.06(+1.26%)
Dec 20, 2016 4.877 4.949 4.863 4.925 207,968 +0.05(+0.98%)
Dec 19, 2016 4.763 5.002 4.763 4.877 403,944 +0.14(+2.92%)
Dec 16, 2016 4.701 4.768 4.687 4.739 511,719 +0.10(+2.16%)
Dec 15, 2016 4.667 4.667 4.625 4.639 23,499 -0.00(-0.10%)
Dec 14, 2016 4.634 4.653 4.634 4.644 42,806 -0.00(-0.10%)
Dec 13, 2016 4.629 4.653 4.620 4.648 157,715 +0.00(+0.10%)
Dec 12, 2016 4.634 4.653 4.629 4.644 90,892 +0.02(+0.41%)
Dec 09, 2016 4.634 4.644 4.601 4.625 84,266 +0.01(+0.21%)
Dec 08, 2016 4.629 4.634 4.593 4.615 80,030 -0.02(-0.34%)
Dec 07, 2016 4.616 4.653 4.615 4.631 94,874 +0.01(+0.24%)
Dec 06, 2016 4.620 4.625 4.596 4.620 79,661 +0.01(+0.29%)
Dec 05, 2016 4.601 4.610 4.577 4.606 51,653 +0.01(+0.21%)
Dec 02, 2016 4.591 4.606 4.544 4.597 61,319 +0.03(+0.63%)
Dec 01, 2016 4.601 4.617 4.527 4.568 153,757 -0.03(-0.72%)
Nov 30, 2016 4.558 4.606 4.554 4.601 64,118 +0.03(+0.62%)
Nov 29, 2016 4.577 4.582 4.549 4.572 66,778 +0.00(+0.00%)
Nov 28, 2016 4.610 4.629 4.508 4.572 251,973 -0.03(-0.64%)
Nov 25, 2016 4.568 4.602 4.531 4.602 29,295 +0.01(+0.23%)
Nov 23, 2016 4.591 4.591 4.591 0 +0.01(+0.21%)
Nov 22, 2016 4.606 4.606 4.520 4.582 90,938 +0.00(+0.10%)
Nov 21, 2016 4.587 4.601 4.554 4.577 68,732 +0.02(+0.35%)
Nov 18, 2016 4.530 4.570 4.525 4.561 65,933 +0.03(+0.59%)
Nov 17, 2016 4.492 4.582 4.492 4.535 52,306 +0.00(+0.00%)
Nov 16, 2016 4.487 4.570 4.487 4.535 122,963 +0.05(+1.05%)
Nov 15, 2016 4.345 4.525 4.345 4.487 176,231 +0.13(+2.93%)
Nov 14, 2016 4.454 4.478 4.284 4.359 414,846 -0.09(-2.13%)
Nov 11, 2016 4.520 4.544 4.412 4.454 137,479 -0.08(-1.77%)
Nov 10, 2016 4.610 4.657 4.516 4.535 98,507 -0.09(-1.84%)
Nov 09, 2016 4.572 4.674 4.572 4.620 44,646 -0.02(-0.51%)
Nov 08, 2016 4.695 4.695 4.606 4.644 69,872 -0.04(-0.75%)
Nov 07, 2016 4.606 4.679 4.592 4.679 69,190 +0.07(+1.58%)
Nov 04, 2016 4.611 4.648 4.606 4.606 20,487 -0.00(-0.07%)
Nov 03, 2016 4.592 4.662 4.592 4.609 46,901 -0.00(-0.03%)
Nov 02, 2016 4.653 4.653 4.592 4.611 69,301 -0.02(-0.39%)
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.