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 (%)
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%)
Dec 01, 2016 4.500 4.515 4.428 4.467 157,220 -0.03(-0.72%)
Nov 30, 2016 4.458 4.504 4.453 4.500 65,562 +0.03(+0.62%)
Nov 29, 2016 4.476 4.481 4.449 4.472 68,282 +0.00(+0.00%)
Nov 28, 2016 4.509 4.527 4.409 4.472 257,648 -0.03(-0.64%)
Nov 25, 2016 4.467 4.501 4.431 4.501 29,955 +0.01(+0.23%)
Nov 23, 2016 4.490 4.490 4.490 0 +0.01(+0.21%)
Nov 22, 2016 4.504 4.504 4.421 4.481 92,986 +0.00(+0.10%)
Nov 21, 2016 4.486 4.500 4.453 4.476 70,280 +0.02(+0.35%)
Nov 18, 2016 4.430 4.469 4.426 4.461 67,418 +0.03(+0.59%)
Nov 17, 2016 4.393 4.481 4.393 4.435 53,484 +0.00(+0.00%)
Nov 16, 2016 4.388 4.470 4.388 4.435 125,732 +0.05(+1.05%)
Nov 15, 2016 4.250 4.426 4.250 4.388 180,200 +0.12(+2.93%)
Nov 14, 2016 4.356 4.379 4.189 4.263 424,189 -0.09(-2.13%)
Nov 11, 2016 4.421 4.444 4.314 4.356 140,575 -0.08(-1.77%)
Nov 10, 2016 4.509 4.554 4.416 4.435 100,726 -0.08(-1.84%)
Nov 09, 2016 4.472 4.571 4.472 4.518 45,651 -0.02(-0.51%)
Nov 08, 2016 4.592 4.592 4.504 4.541 71,445 -0.03(-0.75%)
Nov 07, 2016 4.504 4.576 4.491 4.576 70,748 +0.07(+1.58%)
Nov 04, 2016 4.509 4.546 4.504 4.504 20,948 -0.00(-0.07%)
Nov 03, 2016 4.491 4.560 4.491 4.508 47,957 -0.00(-0.03%)
Nov 02, 2016 4.550 4.550 4.491 4.509 70,862 -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.