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

PCM Fund, Inc. (NY: PCM )

7.900 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Feb 28, 2017 5.114 5.139 5.114 5.134 52,974 +0.02(+0.39%)
Feb 27, 2017 5.144 5.144 5.099 5.114 134,118 -0.03(-0.58%)
Feb 24, 2017 5.124 5.174 5.124 5.144 53,683 +0.02(+0.39%)
Feb 23, 2017 5.084 5.134 5.084 5.124 27,578 +0.01(+0.29%)
Feb 22, 2017 5.104 5.134 5.104 5.109 23,217 +0.01(+0.29%)
Feb 21, 2017 5.064 5.139 5.035 5.094 82,863 +0.04(+0.89%)
Feb 17, 2017 5.049 5.049 5.049 0 +0.03(+0.69%)
Feb 16, 2017 5.054 5.084 5.014 5.014 117,781 -0.07(-1.47%)
Feb 15, 2017 5.134 5.154 5.029 5.089 124,278 -0.04(-0.87%)
Feb 14, 2017 5.169 5.189 5.114 5.134 62,949 -0.04(-0.77%)
Feb 13, 2017 5.124 5.196 5.124 5.174 101,848 +0.05(+0.97%)
Feb 10, 2017 5.114 5.129 5.114 5.124 36,963 +0.01(+0.19%)
Feb 09, 2017 5.149 5.149 5.099 5.114 64,271 -0.05(-0.96%)
Feb 08, 2017 5.159 5.164 5.095 5.164 176,095 +0.00(+0.00%)
Feb 07, 2017 5.139 5.196 5.139 5.164 112,281 +0.00(+0.10%)
Feb 06, 2017 5.134 5.174 5.119 5.159 55,988 +0.04(+0.77%)
Feb 03, 2017 5.104 5.139 5.055 5.119 129,624 +0.04(+0.78%)
Feb 02, 2017 5.085 5.164 5.070 5.080 146,955 -0.02(-0.48%)
Feb 01, 2017 5.090 5.169 5.075 5.104 144,272 +0.03(+0.58%)
Jan 31, 2017 4.976 5.090 4.976 5.075 155,791 +0.10(+1.99%)
Jan 30, 2017 5.035 5.035 4.976 4.976 43,989 -0.07(-1.47%)
Jan 27, 2017 4.996 5.060 4.978 5.050 100,497 +0.05(+1.04%)
Jan 26, 2017 4.998 5.006 4.986 4.998 86,754 -0.01(-0.15%)
Jan 25, 2017 4.991 5.006 4.961 5.006 76,593 +0.03(+0.60%)
Jan 24, 2017 4.971 4.988 4.941 4.976 72,060 +0.00(+0.10%)
Jan 23, 2017 4.956 5.006 4.937 4.971 102,432 +0.05(+1.00%)
Jan 20, 2017 5.001 5.001 4.867 4.922 210,905 -0.07(-1.48%)
Jan 19, 2017 4.996 5.001 4.971 4.996 26,423 +0.01(+0.20%)
Jan 18, 2017 4.951 4.996 4.951 4.986 41,061 +0.02(+0.50%)
Jan 17, 2017 4.902 4.981 4.902 4.961 84,494 +0.03(+0.70%)
Jan 13, 2017 4.927 4.927 4.927 0 -0.01(-0.20%)
Jan 12, 2017 4.956 4.956 4.927 4.936 62,933 -0.01(-0.20%)
Jan 11, 2017 4.867 4.946 4.867 4.946 20,716 +0.04(+0.91%)
Jan 10, 2017 4.887 4.907 4.869 4.902 147,596 +0.01(+0.30%)
Jan 09, 2017 4.941 4.941 4.804 4.887 192,064 -0.01(-0.30%)
Jan 06, 2017 4.921 4.926 4.882 4.902 119,502 -0.01(-0.11%)
Jan 05, 2017 4.902 4.941 4.877 4.907 79,708 -0.00(-0.09%)
Jan 04, 2017 4.877 4.926 4.877 4.912 91,876 +0.02(+0.40%)
Jan 03, 2017 4.882 4.955 4.853 4.892 241,262 -0.01(-0.20%)
Dec 30, 2016 4.902 4.902 4.902 0 +0.06(+1.16%)
Dec 29, 2016 4.843 4.897 4.809 4.846 85,403 +0.01(+0.16%)
Dec 28, 2016 4.823 4.897 4.809 4.838 153,302 +0.06(+1.18%)
Dec 27, 2016 4.868 4.897 4.779 4.782 155,544 -0.09(-1.76%)
Dec 23, 2016 4.868 4.868 4.868 0 +0.00(+0.10%)
Dec 22, 2016 4.853 4.886 4.814 4.863 157,325 -0.01(-0.30%)
Dec 21, 2016 4.845 4.896 4.826 4.877 301,496 +0.06(+1.26%)
Dec 20, 2016 4.770 4.840 4.756 4.817 212,651 +0.05(+0.98%)
Dec 19, 2016 4.658 4.891 4.658 4.770 413,042 +0.14(+2.92%)
Dec 16, 2016 4.597 4.663 4.583 4.635 523,244 +0.10(+2.16%)
Dec 15, 2016 4.565 4.565 4.523 4.537 24,028 -0.00(-0.10%)
Dec 14, 2016 4.532 4.551 4.532 4.541 43,770 -0.00(-0.10%)
Dec 13, 2016 4.527 4.551 4.518 4.546 161,267 +0.00(+0.10%)
Dec 12, 2016 4.532 4.551 4.527 4.541 92,939 +0.02(+0.41%)
Dec 09, 2016 4.532 4.541 4.499 4.523 86,164 +0.01(+0.21%)
Dec 08, 2016 4.527 4.532 4.492 4.513 81,832 -0.02(-0.34%)
Dec 07, 2016 4.515 4.550 4.514 4.529 97,010 +0.01(+0.24%)
Dec 06, 2016 4.518 4.523 4.495 4.518 81,455 +0.01(+0.29%)
Dec 05, 2016 4.500 4.509 4.476 4.505 52,817 +0.01(+0.21%)
Dec 02, 2016 4.490 4.504 4.444 4.495 62,700 +0.03(+0.63%)
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.