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

PCM Fund, Inc. (NY: PCM )

8.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Apr 28, 2017 5.373 5.389 5.352 5.368 145,803 -0.01(-0.10%)
Apr 27, 2017 5.342 5.389 5.327 5.373 140,187 +0.07(+1.27%)
Apr 26, 2017 5.280 5.332 5.280 5.306 141,121 -0.03(-0.48%)
Apr 25, 2017 5.337 5.356 5.326 5.332 161,302 -0.02(-0.29%)
Apr 24, 2017 5.430 5.435 5.303 5.347 220,735 -0.05(-0.96%)
Apr 21, 2017 5.420 5.420 5.393 5.399 45,929 -0.01(-0.19%)
Apr 20, 2017 5.399 5.414 5.358 5.409 64,774 +0.03(+0.48%)
Apr 19, 2017 5.368 5.399 5.352 5.383 52,274 +0.04(+0.68%)
Apr 18, 2017 5.342 5.347 5.317 5.347 32,074 +0.01(+0.19%)
Apr 17, 2017 5.301 5.492 5.285 5.337 299,662 +0.06(+1.18%)
Apr 13, 2017 5.295 5.306 5.275 5.275 68,193 -0.03(-0.49%)
Apr 12, 2017 5.326 5.342 5.295 5.301 31,558 -0.03(-0.58%)
Apr 11, 2017 5.358 5.358 5.306 5.332 58,659 +0.02(+0.39%)
Apr 10, 2017 5.296 5.318 5.296 5.311 55,470 +0.01(+0.20%)
Apr 07, 2017 5.296 5.309 5.275 5.300 47,803 -0.00(-0.01%)
Apr 06, 2017 5.290 5.306 5.280 5.301 90,679 +0.01(+0.19%)
Apr 05, 2017 5.280 5.296 5.224 5.290 121,589 +0.07(+1.28%)
Apr 04, 2017 5.219 5.265 5.193 5.224 169,954 +0.04(+0.69%)
Apr 03, 2017 5.188 5.226 5.188 5.188 91,067 -0.02(-0.39%)
Mar 31, 2017 5.152 5.224 5.142 5.208 232,642 +0.06(+1.20%)
Mar 30, 2017 5.162 5.198 5.147 5.147 133,237 -0.03(-0.50%)
Mar 29, 2017 5.193 5.203 5.172 5.172 138,204 -0.01(-0.10%)
Mar 28, 2017 5.188 5.203 5.162 5.178 126,722 -0.01(-0.20%)
Mar 27, 2017 5.208 5.208 5.188 5.188 101,491 -0.02(-0.39%)
Mar 24, 2017 5.234 5.234 5.203 5.208 44,079 +0.00(+0.00%)
Mar 23, 2017 5.224 5.224 5.142 5.208 103,114 -0.01(-0.10%)
Mar 22, 2017 5.249 5.257 5.137 5.213 128,279 -0.04(-0.68%)
Mar 21, 2017 5.301 5.302 5.249 5.249 66,221 -0.06(-1.16%)
Mar 20, 2017 5.311 5.321 5.290 5.311 75,180 +0.04(+0.78%)
Mar 17, 2017 5.290 5.306 5.234 5.270 74,387 -0.02(-0.29%)
Mar 16, 2017 5.229 5.285 5.198 5.285 102,434 +0.08(+1.48%)
Mar 15, 2017 5.137 5.223 5.137 5.208 63,801 +0.05(+0.89%)
Mar 14, 2017 5.249 5.259 5.137 5.162 145,668 -0.09(-1.66%)
Mar 13, 2017 5.244 5.275 5.224 5.249 118,420 +0.04(+0.79%)
Mar 10, 2017 5.203 5.223 5.142 5.208 102,434 +0.02(+0.40%)
Mar 09, 2017 5.260 5.279 5.178 5.188 76,316 -0.08(-1.46%)
Mar 08, 2017 5.234 5.280 5.234 5.265 81,444 +0.03(+0.58%)
Mar 07, 2017 5.306 5.362 5.229 5.234 84,005 -0.07(-1.25%)
Mar 06, 2017 5.341 5.351 5.290 5.300 76,895 -0.09(-1.70%)
Mar 03, 2017 5.285 5.392 5.279 5.392 134,908 +0.08(+1.53%)
Mar 02, 2017 5.255 5.321 5.255 5.311 125,322 +0.08(+1.45%)
Mar 01, 2017 5.306 5.306 5.234 5.235 108,708 -0.01(-0.28%)
Feb 28, 2017 5.229 5.255 5.229 5.250 51,808 +0.02(+0.39%)
Feb 27, 2017 5.260 5.260 5.214 5.229 131,164 -0.03(-0.58%)
Feb 24, 2017 5.239 5.290 5.239 5.260 52,501 +0.02(+0.39%)
Feb 23, 2017 5.199 5.250 5.199 5.239 26,971 +0.02(+0.29%)
Feb 22, 2017 5.219 5.250 5.219 5.224 22,705 +0.02(+0.29%)
Feb 21, 2017 5.178 5.255 5.148 5.209 81,038 +0.05(+0.89%)
Feb 17, 2017 5.163 5.163 5.163 0 +0.04(+0.70%)
Feb 16, 2017 5.168 5.199 5.127 5.127 115,187 -0.08(-1.47%)
Feb 15, 2017 5.250 5.270 5.143 5.204 121,541 -0.05(-0.87%)
Feb 14, 2017 5.285 5.306 5.229 5.250 61,563 -0.04(-0.77%)
Feb 13, 2017 5.239 5.313 5.239 5.290 99,605 +0.05(+0.97%)
Feb 10, 2017 5.229 5.244 5.229 5.239 36,149 +0.01(+0.19%)
Feb 09, 2017 5.265 5.265 5.214 5.229 62,855 -0.05(-0.96%)
Feb 08, 2017 5.275 5.280 5.209 5.280 172,216 +0.00(+0.00%)
Feb 07, 2017 5.255 5.313 5.255 5.280 109,808 +0.01(+0.10%)
Feb 06, 2017 5.250 5.290 5.235 5.275 54,754 +0.04(+0.77%)
Feb 03, 2017 5.219 5.255 5.169 5.235 126,769 +0.04(+0.78%)
Feb 02, 2017 5.199 5.280 5.184 5.194 143,719 -0.03(-0.48%)
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.