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

PCM Fund, Inc. (NY: PCM )

7.810 +0.010 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 4.211 4.228 4.172 4.197 73,434 -0.02(-0.42%)
May 27, 2016 4.180 4.215 4.215 4.215 28,035 +0.04(+0.85%)
May 26, 2016 4.224 4.255 4.171 4.180 267,118 -0.07(-1.56%)
May 25, 2016 4.202 4.253 4.202 4.246 54,042 +0.02(+0.42%)
May 24, 2016 4.264 4.277 4.180 4.228 30,368 -0.04(-1.04%)
May 23, 2016 4.224 4.277 4.224 4.273 88,230 +0.05(+1.16%)
May 20, 2016 4.180 4.273 4.180 4.224 109,661 +0.02(+0.53%)
May 19, 2016 4.233 4.246 4.180 4.202 28,039 -0.04(-1.04%)
May 18, 2016 4.255 4.286 4.246 4.246 53,373 -0.04(-1.03%)
May 17, 2016 4.277 4.295 4.277 4.290 33,909 +0.01(+0.20%)
May 16, 2016 4.277 4.293 4.255 4.282 22,238 +0.03(+0.82%)
May 13, 2016 4.259 4.286 4.233 4.247 56,251 -0.05(-1.12%)
May 12, 2016 4.277 4.343 4.259 4.295 62,503 +0.00(+0.09%)
May 11, 2016 4.273 4.316 4.180 4.291 155,228 +0.00(+0.11%)
May 10, 2016 4.304 4.311 4.237 4.286 132,702 +0.03(+0.62%)
May 09, 2016 4.281 4.303 4.237 4.259 115,498 -0.02(-0.51%)
May 06, 2016 4.316 4.351 4.281 4.281 162,490 -0.06(-1.41%)
May 05, 2016 4.299 4.351 4.299 4.343 104,171 +0.04(+0.92%)
May 04, 2016 4.369 4.382 4.303 4.303 66,526 -0.05(-1.11%)
May 03, 2016 4.435 4.436 4.338 4.351 94,293 -0.10(-2.17%)
May 02, 2016 4.365 4.448 4.365 4.448 153,574 +0.06(+1.40%)
Apr 29, 2016 4.378 4.404 4.326 4.387 48,325 -0.03(-0.60%)
Apr 28, 2016 4.365 4.439 4.365 4.413 49,501 +0.01(+0.30%)
Apr 27, 2016 4.360 4.408 4.356 4.400 97,370 +0.03(+0.60%)
Apr 26, 2016 4.404 4.404 4.347 4.373 68,669 -0.01(-0.20%)
Apr 25, 2016 4.299 4.387 4.299 4.382 113,928 +0.05(+1.22%)
Apr 22, 2016 4.277 4.330 4.233 4.330 111,819 +0.06(+1.44%)
Apr 21, 2016 4.259 4.299 4.259 4.268 99,276 +0.01(+0.21%)
Apr 20, 2016 4.268 4.286 4.251 4.259 96,752 -0.02(-0.41%)
Apr 19, 2016 4.259 4.288 4.251 4.277 108,887 +0.03(+0.72%)
Apr 18, 2016 4.180 4.246 4.180 4.246 43,747 +0.05(+1.26%)
Apr 15, 2016 4.180 4.194 4.147 4.193 128,807 +0.03(+0.63%)
Apr 14, 2016 4.242 4.259 4.124 4.167 130,533 -0.08(-1.86%)
Apr 13, 2016 4.277 4.284 4.237 4.246 43,088 -0.03(-0.59%)
Apr 12, 2016 4.277 4.294 4.242 4.271 85,634 -0.03(-0.64%)
Apr 11, 2016 4.268 4.303 4.251 4.299 120,735 +0.00(+0.00%)
Apr 08, 2016 4.277 4.316 4.277 4.299 119,303 +0.01(+0.31%)
Apr 07, 2016 4.268 4.308 4.268 4.286 69,282 -0.03(-0.61%)
Apr 06, 2016 4.308 4.322 4.274 4.312 84,916 +0.03(+0.61%)
Apr 05, 2016 4.247 4.286 4.225 4.286 97,811 +0.05(+1.23%)
Apr 04, 2016 4.242 4.258 4.227 4.234 62,838 -0.00(-0.10%)
Apr 01, 2016 4.147 4.273 4.134 4.238 267,760 +0.12(+2.85%)
Mar 31, 2016 4.199 4.199 4.107 4.121 63,544 -0.08(-1.97%)
Mar 30, 2016 4.033 4.225 4.018 4.203 164,624 +0.15(+3.76%)
Mar 29, 2016 4.033 4.060 4.007 4.051 102,789 +0.05(+1.20%)
Mar 28, 2016 4.016 4.055 3.997 4.003 75,575 +0.00(+0.00%)
Mar 24, 2016 4.051 4.003 4.003 4.003 73,774 -0.07(-1.60%)
Mar 23, 2016 4.086 4.086 4.042 4.068 59,786 -0.02(-0.43%)
Mar 22, 2016 4.081 4.103 4.068 4.086 37,532 -0.00(-0.11%)
Mar 21, 2016 4.125 4.125 4.068 4.090 32,920 +0.00(+0.11%)
Mar 18, 2016 4.160 4.160 4.086 4.086 41,269 -0.08(-1.88%)
Mar 17, 2016 4.073 4.168 4.060 4.164 96,317 +0.09(+2.13%)
Mar 16, 2016 4.051 4.101 4.051 4.077 85,389 +0.02(+0.54%)
Mar 15, 2016 4.055 4.112 4.012 4.055 75,785 +0.01(+0.32%)
Mar 14, 2016 4.038 4.050 4.038 4.042 20,583 -0.00(-0.11%)
Mar 11, 2016 4.051 4.056 4.029 4.047 51,457 -0.01(-0.32%)
Mar 10, 2016 4.012 4.073 4.003 4.060 40,001 +0.04(+1.08%)
Mar 09, 2016 4.038 4.068 4.016 4.016 35,144 -0.02(-0.43%)
Mar 08, 2016 3.995 4.042 3.995 4.033 28,658 +0.04(+0.97%)
Mar 07, 2016 4.051 4.098 3.970 3.995 128,837 -0.09(-2.15%)
Mar 04, 2016 4.046 4.090 4.045 4.083 23,088 +0.04(+0.89%)
Mar 03, 2016 4.029 4.068 4.029 4.046 29,759 -0.01(-0.21%)
Mar 02, 2016 4.098 4.098 4.029 4.055 42,309 -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.