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

PCM Fund, Inc. (NY: PCM )

8.370 +0.030 (+0.36%)
Streaming Delayed Price Updated: 3:22 PM EDT, Apr 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 (%)
Jul 31, 2017 6.088 6.088 6.035 6.061 80,510 +0.03(+0.44%)
Jul 28, 2017 6.008 6.077 5.961 6.035 85,852 -0.02(-0.35%)
Jul 27, 2017 6.014 6.088 6.014 6.056 56,478 +0.03(+0.53%)
Jul 26, 2017 6.024 6.072 5.971 6.024 96,029 -0.03(-0.44%)
Jul 25, 2017 6.051 6.141 6.035 6.051 168,053 -0.04(-0.61%)
Jul 24, 2017 6.146 6.166 6.056 6.088 76,196 -0.03(-0.52%)
Jul 21, 2017 6.077 6.236 6.067 6.119 131,544 +0.05(+0.87%)
Jul 20, 2017 6.024 6.082 6.024 6.067 77,430 +0.04(+0.61%)
Jul 19, 2017 5.998 6.077 5.998 6.030 129,968 +0.03(+0.53%)
Jul 18, 2017 5.961 6.040 5.961 5.998 80,499 +0.00(+0.00%)
Jul 17, 2017 5.993 6.051 5.985 5.998 125,014 +0.02(+0.35%)
Jul 14, 2017 6.056 6.077 5.977 5.977 131,857 +0.02(+0.27%)
Jul 13, 2017 5.982 6.002 5.956 5.961 56,955 -0.04(-0.72%)
Jul 12, 2017 6.125 6.125 6.001 6.004 217,768 -0.01(-0.25%)
Jul 11, 2017 6.019 6.045 6.006 6.019 129,398 +0.04(+0.61%)
Jul 10, 2017 5.909 6.003 5.909 5.982 176,179 +0.08(+1.33%)
Jul 07, 2017 5.925 5.946 5.888 5.904 64,030 -0.03(-0.44%)
Jul 06, 2017 5.993 5.993 5.919 5.930 86,131 -0.02(-0.35%)
Jul 05, 2017 5.940 5.972 5.898 5.951 183,011 +0.04(+0.71%)
Jul 03, 2017 5.919 5.920 5.856 5.909 65,943 +0.02(+0.27%)
Jun 30, 2017 5.877 5.904 5.877 5.893 48,358 +0.02(+0.27%)
Jun 29, 2017 5.872 5.904 5.820 5.877 52,345 -0.01(-0.09%)
Jun 28, 2017 5.851 5.883 5.851 5.883 74,387 +0.04(+0.63%)
Jun 27, 2017 5.856 5.883 5.846 5.846 147,919 -0.01(-0.18%)
Jun 26, 2017 5.835 5.877 5.825 5.856 120,850 +0.02(+0.36%)
Jun 23, 2017 5.809 5.872 5.778 5.835 185,627 +0.03(+0.45%)
Jun 22, 2017 5.825 5.867 5.741 5.809 105,041 -0.01(-0.18%)
Jun 21, 2017 5.804 5.856 5.804 5.820 82,349 +0.03(+0.45%)
Jun 20, 2017 5.778 5.825 5.778 5.793 65,063 +0.03(+0.46%)
Jun 19, 2017 5.736 5.788 5.736 5.767 61,166 +0.02(+0.27%)
Jun 16, 2017 5.730 5.762 5.688 5.751 93,552 +0.04(+0.64%)
Jun 15, 2017 5.657 5.725 5.652 5.715 93,883 +0.06(+1.11%)
Jun 14, 2017 5.725 5.730 5.625 5.652 117,305 -0.06(-1.01%)
Jun 13, 2017 5.725 5.725 5.688 5.709 82,621 +0.01(+0.09%)
Jun 12, 2017 5.662 5.720 5.660 5.704 94,465 +0.03(+0.55%)
Jun 09, 2017 5.704 5.725 5.673 5.673 43,084 -0.02(-0.28%)
Jun 08, 2017 5.736 5.739 5.688 5.688 77,472 -0.03(-0.46%)
Jun 07, 2017 5.673 5.725 5.673 5.715 35,382 +0.05(+0.92%)
Jun 06, 2017 5.673 5.704 5.663 5.663 76,972 -0.02(-0.28%)
Jun 05, 2017 5.621 5.699 5.621 5.678 69,073 +0.03(+0.46%)
Jun 02, 2017 5.652 5.699 5.642 5.652 115,858 +0.04(+0.74%)
Jun 01, 2017 5.626 5.704 5.611 5.611 67,416 -0.02(-0.37%)
May 31, 2017 5.590 5.704 5.590 5.632 44,007 +0.03(+0.47%)
May 30, 2017 5.631 5.642 5.595 5.606 61,610 +0.01(+0.10%)
May 26, 2017 5.605 5.631 5.574 5.600 102,545 -0.02(-0.28%)
May 25, 2017 5.595 5.616 5.589 5.616 41,482 +0.01(+0.09%)
May 24, 2017 5.621 5.621 5.594 5.610 95,644 -0.00(-0.01%)
May 23, 2017 5.579 5.626 5.564 5.611 64,439 +0.02(+0.39%)
May 22, 2017 5.605 5.643 5.548 5.589 83,702 +0.09(+1.60%)
May 19, 2017 5.538 5.604 5.496 5.501 35,595 -0.01(-0.19%)
May 18, 2017 5.485 5.538 5.481 5.512 59,191 +0.03(+0.57%)
May 17, 2017 5.564 5.577 5.475 5.480 141,636 -0.07(-1.22%)
May 16, 2017 5.496 5.616 5.465 5.548 180,464 +0.10(+1.84%)
May 15, 2017 5.470 5.480 5.423 5.448 47,702 +0.01(+0.26%)
May 12, 2017 5.418 5.512 5.418 5.433 29,863 -0.02(-0.29%)
May 11, 2017 5.459 5.459 5.432 5.449 38,177 -0.01(-0.19%)
May 10, 2017 5.470 5.470 5.381 5.459 189,644 +0.01(+0.19%)
May 09, 2017 5.517 5.517 5.407 5.449 83,900 -0.05(-0.85%)
May 08, 2017 5.517 5.537 5.496 5.496 101,700 +0.00(+0.00%)
May 05, 2017 5.491 5.499 5.455 5.496 42,132 +0.03(+0.57%)
May 04, 2017 5.475 5.484 5.408 5.465 122,361 +0.01(+0.09%)
May 03, 2017 5.460 5.471 5.434 5.460 51,381 +0.02(+0.28%)
May 02, 2017 5.429 5.453 5.413 5.444 104,551 +0.05(+0.96%)
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.