Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PCM Fund, Inc. (NY: PCM )

7.960 +0.030 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 31, 2016 4.200 4.218 4.162 4.187 73,617 -0.02(-0.42%)
May 27, 2016 4.169 4.205 4.205 4.205 28,105 +0.04(+0.85%)
May 26, 2016 4.213 4.244 4.160 4.169 267,785 -0.07(-1.56%)
May 25, 2016 4.191 4.242 4.191 4.235 54,177 +0.02(+0.42%)
May 24, 2016 4.253 4.266 4.169 4.218 30,444 -0.04(-1.04%)
May 23, 2016 4.213 4.266 4.213 4.262 88,450 +0.05(+1.16%)
May 20, 2016 4.169 4.262 4.169 4.213 109,934 +0.02(+0.53%)
May 19, 2016 4.222 4.235 4.169 4.191 28,109 -0.04(-1.04%)
May 18, 2016 4.244 4.276 4.235 4.235 53,506 -0.04(-1.03%)
May 17, 2016 4.266 4.284 4.266 4.280 33,993 +0.01(+0.20%)
May 16, 2016 4.266 4.282 4.244 4.271 22,293 +0.03(+0.82%)
May 13, 2016 4.249 4.275 4.222 4.236 56,392 -0.05(-1.12%)
May 12, 2016 4.266 4.333 4.249 4.284 62,659 +0.00(+0.09%)
May 11, 2016 4.262 4.306 4.169 4.280 155,615 +0.00(+0.11%)
May 10, 2016 4.293 4.300 4.227 4.275 133,033 +0.03(+0.62%)
May 09, 2016 4.271 4.292 4.227 4.249 115,786 -0.02(-0.51%)
May 06, 2016 4.306 4.341 4.271 4.271 162,895 -0.06(-1.41%)
May 05, 2016 4.288 4.341 4.288 4.332 104,430 +0.04(+0.92%)
May 04, 2016 4.358 4.371 4.292 4.292 66,692 -0.05(-1.11%)
May 03, 2016 4.424 4.425 4.327 4.341 94,528 -0.10(-2.17%)
May 02, 2016 4.354 4.437 4.354 4.437 153,957 +0.06(+1.40%)
Apr 29, 2016 4.367 4.393 4.316 4.376 48,445 -0.03(-0.60%)
Apr 28, 2016 4.354 4.428 4.354 4.402 49,624 +0.01(+0.30%)
Apr 27, 2016 4.349 4.397 4.345 4.389 97,613 +0.03(+0.60%)
Apr 26, 2016 4.393 4.393 4.336 4.362 68,840 -0.01(-0.20%)
Apr 25, 2016 4.288 4.376 4.288 4.371 114,212 +0.05(+1.22%)
Apr 22, 2016 4.266 4.319 4.222 4.319 112,098 +0.06(+1.44%)
Apr 21, 2016 4.249 4.288 4.249 4.257 99,524 +0.01(+0.21%)
Apr 20, 2016 4.257 4.275 4.240 4.249 96,994 -0.02(-0.41%)
Apr 19, 2016 4.249 4.277 4.240 4.266 109,159 +0.03(+0.72%)
Apr 18, 2016 4.170 4.236 4.170 4.236 43,856 +0.05(+1.26%)
Apr 15, 2016 4.170 4.183 4.137 4.183 129,129 +0.03(+0.63%)
Apr 14, 2016 4.231 4.249 4.114 4.157 130,859 -0.08(-1.86%)
Apr 13, 2016 4.266 4.274 4.227 4.236 43,196 -0.03(-0.59%)
Apr 12, 2016 4.266 4.284 4.231 4.261 85,848 -0.03(-0.64%)
Apr 11, 2016 4.257 4.292 4.240 4.288 121,036 +0.00(+0.00%)
Apr 08, 2016 4.266 4.305 4.266 4.288 119,601 +0.01(+0.31%)
Apr 07, 2016 4.257 4.297 4.257 4.275 69,455 -0.03(-0.61%)
Apr 06, 2016 4.297 4.311 4.263 4.301 85,127 +0.03(+0.61%)
Apr 05, 2016 4.236 4.275 4.214 4.275 98,055 +0.05(+1.23%)
Apr 04, 2016 4.232 4.247 4.217 4.223 62,995 -0.00(-0.10%)
Apr 01, 2016 4.136 4.262 4.124 4.227 268,428 +0.12(+2.85%)
Mar 31, 2016 4.188 4.188 4.097 4.110 63,702 -0.08(-1.97%)
Mar 30, 2016 4.023 4.214 4.008 4.193 165,034 +0.15(+3.76%)
Mar 29, 2016 4.023 4.050 3.997 4.041 103,045 +0.05(+1.20%)
Mar 28, 2016 4.006 4.045 3.987 3.993 75,764 +0.00(+0.00%)
Mar 24, 2016 4.041 3.993 3.993 3.993 73,958 -0.07(-1.60%)
Mar 23, 2016 4.076 4.076 4.032 4.058 59,935 -0.02(-0.43%)
Mar 22, 2016 4.071 4.093 4.058 4.076 37,626 -0.00(-0.11%)
Mar 21, 2016 4.115 4.115 4.058 4.080 33,002 +0.00(+0.11%)
Mar 18, 2016 4.149 4.149 4.076 4.076 41,372 -0.08(-1.88%)
Mar 17, 2016 4.063 4.158 4.050 4.154 96,557 +0.09(+2.13%)
Mar 16, 2016 4.041 4.091 4.041 4.067 85,602 +0.02(+0.54%)
Mar 15, 2016 4.045 4.102 4.002 4.045 75,974 +0.01(+0.32%)
Mar 14, 2016 4.028 4.040 4.028 4.032 20,634 -0.00(-0.11%)
Mar 11, 2016 4.041 4.046 4.019 4.036 51,586 -0.01(-0.32%)
Mar 10, 2016 4.002 4.063 3.993 4.050 40,100 +0.04(+1.08%)
Mar 09, 2016 4.028 4.058 4.006 4.006 35,232 -0.02(-0.43%)
Mar 08, 2016 3.985 4.032 3.985 4.023 28,730 +0.04(+0.97%)
Mar 07, 2016 4.041 4.088 3.960 3.985 129,158 -0.09(-2.15%)
Mar 04, 2016 4.036 4.079 4.034 4.072 23,145 +0.04(+0.89%)
Mar 03, 2016 4.019 4.058 4.019 4.036 29,833 -0.01(-0.21%)
Mar 02, 2016 4.088 4.088 4.019 4.045 42,415 -0.02(-0.53%)
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.