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, 2017 5.483 5.595 5.483 5.524 44,865 +0.03(+0.47%)
May 30, 2017 5.524 5.534 5.488 5.498 62,812 +0.01(+0.10%)
May 26, 2017 5.498 5.524 5.467 5.493 104,546 -0.02(-0.28%)
May 25, 2017 5.488 5.508 5.482 5.508 42,292 +0.01(+0.09%)
May 24, 2017 5.513 5.513 5.487 5.503 97,511 -0.00(-0.01%)
May 23, 2017 5.472 5.518 5.457 5.503 65,696 +0.02(+0.39%)
May 22, 2017 5.498 5.535 5.442 5.482 85,336 +0.09(+1.60%)
May 19, 2017 5.432 5.497 5.391 5.396 36,289 -0.01(-0.19%)
May 18, 2017 5.380 5.432 5.376 5.406 60,346 +0.03(+0.57%)
May 17, 2017 5.457 5.470 5.370 5.375 144,400 -0.07(-1.22%)
May 16, 2017 5.391 5.508 5.360 5.442 183,986 +0.10(+1.84%)
May 15, 2017 5.365 5.375 5.319 5.343 48,633 +0.01(+0.26%)
May 12, 2017 5.314 5.406 5.314 5.329 30,446 -0.02(-0.29%)
May 11, 2017 5.355 5.355 5.328 5.345 38,922 -0.01(-0.19%)
May 10, 2017 5.365 5.365 5.278 5.355 193,345 +0.01(+0.19%)
May 09, 2017 5.411 5.411 5.304 5.345 85,537 -0.05(-0.85%)
May 08, 2017 5.411 5.431 5.391 5.391 103,685 +0.00(+0.00%)
May 05, 2017 5.386 5.394 5.350 5.391 42,954 +0.03(+0.57%)
May 04, 2017 5.370 5.379 5.304 5.360 124,749 +0.01(+0.09%)
May 03, 2017 5.355 5.366 5.330 5.355 52,383 +0.02(+0.29%)
May 02, 2017 5.325 5.349 5.310 5.340 106,591 +0.05(+0.96%)
May 01, 2017 5.294 5.386 5.269 5.289 98,333 +0.03(+0.48%)
Apr 28, 2017 5.269 5.285 5.249 5.264 148,682 -0.01(-0.10%)
Apr 27, 2017 5.239 5.284 5.224 5.269 142,955 +0.07(+1.27%)
Apr 26, 2017 5.178 5.228 5.178 5.203 143,908 -0.03(-0.48%)
Apr 25, 2017 5.234 5.253 5.223 5.228 164,487 -0.02(-0.29%)
Apr 24, 2017 5.325 5.330 5.200 5.244 225,093 -0.05(-0.96%)
Apr 21, 2017 5.315 5.315 5.289 5.294 46,836 -0.01(-0.19%)
Apr 20, 2017 5.294 5.310 5.254 5.304 66,053 +0.03(+0.48%)
Apr 19, 2017 5.264 5.294 5.249 5.279 53,306 +0.04(+0.68%)
Apr 18, 2017 5.239 5.244 5.214 5.244 32,708 +0.01(+0.19%)
Apr 17, 2017 5.198 5.386 5.183 5.234 305,579 +0.06(+1.18%)
Apr 13, 2017 5.193 5.203 5.173 5.173 69,539 -0.03(-0.49%)
Apr 12, 2017 5.223 5.239 5.193 5.198 32,181 -0.03(-0.58%)
Apr 11, 2017 5.254 5.254 5.203 5.228 59,817 +0.02(+0.39%)
Apr 10, 2017 5.193 5.215 5.193 5.208 56,565 +0.01(+0.20%)
Apr 07, 2017 5.193 5.206 5.173 5.198 48,747 -0.00(-0.01%)
Apr 06, 2017 5.188 5.203 5.178 5.198 92,469 +0.01(+0.19%)
Apr 05, 2017 5.178 5.193 5.123 5.188 123,989 +0.07(+1.28%)
Apr 04, 2017 5.118 5.163 5.092 5.123 173,310 +0.04(+0.69%)
Apr 03, 2017 5.087 5.124 5.087 5.087 92,865 -0.02(-0.39%)
Mar 31, 2017 5.052 5.123 5.042 5.107 237,236 +0.06(+1.20%)
Mar 30, 2017 5.062 5.097 5.047 5.047 135,867 -0.03(-0.50%)
Mar 29, 2017 5.092 5.102 5.072 5.072 140,933 -0.01(-0.10%)
Mar 28, 2017 5.087 5.102 5.062 5.077 129,224 -0.01(-0.20%)
Mar 27, 2017 5.107 5.107 5.087 5.087 103,495 -0.02(-0.39%)
Mar 24, 2017 5.133 5.133 5.102 5.107 44,950 +0.00(+0.00%)
Mar 23, 2017 5.123 5.123 5.042 5.107 105,150 -0.01(-0.10%)
Mar 22, 2017 5.148 5.155 5.037 5.113 130,812 -0.04(-0.68%)
Mar 21, 2017 5.198 5.199 5.148 5.148 67,529 -0.06(-1.16%)
Mar 20, 2017 5.208 5.218 5.188 5.208 76,665 +0.04(+0.78%)
Mar 17, 2017 5.188 5.203 5.133 5.168 75,856 -0.02(-0.29%)
Mar 16, 2017 5.128 5.183 5.097 5.183 104,457 +0.08(+1.48%)
Mar 15, 2017 5.037 5.122 5.037 5.107 65,061 +0.05(+0.89%)
Mar 14, 2017 5.148 5.157 5.037 5.062 148,544 -0.09(-1.66%)
Mar 13, 2017 5.143 5.173 5.123 5.148 120,758 +0.04(+0.79%)
Mar 10, 2017 5.102 5.122 5.042 5.107 104,457 +0.02(+0.40%)
Mar 09, 2017 5.158 5.176 5.077 5.087 77,823 -0.08(-1.46%)
Mar 08, 2017 5.133 5.178 5.133 5.163 83,052 +0.03(+0.58%)
Mar 07, 2017 5.203 5.258 5.128 5.133 85,664 -0.06(-1.25%)
Mar 06, 2017 5.238 5.248 5.188 5.198 78,414 -0.09(-1.70%)
Mar 03, 2017 5.183 5.288 5.177 5.288 137,572 +0.08(+1.53%)
Mar 02, 2017 5.153 5.218 5.153 5.208 127,796 +0.07(+1.45%)
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.