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

PCM Fund, Inc. (NY: PCM )

9.040 -0.040 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 4.255 4.273 4.216 4.242 72,666 -0.02(-0.42%)
May 27, 2016 4.224 4.260 4.260 4.260 27,741 +0.04(+0.85%)
May 26, 2016 4.269 4.300 4.215 4.224 264,322 -0.07(-1.56%)
May 25, 2016 4.246 4.298 4.246 4.291 53,477 +0.02(+0.42%)
May 24, 2016 4.309 4.322 4.224 4.273 30,050 -0.05(-1.04%)
May 23, 2016 4.269 4.322 4.269 4.318 87,306 +0.05(+1.16%)
May 20, 2016 4.224 4.318 4.224 4.269 108,513 +0.02(+0.53%)
May 19, 2016 4.278 4.291 4.224 4.246 27,746 -0.04(-1.04%)
May 18, 2016 4.300 4.332 4.291 4.291 52,814 -0.04(-1.03%)
May 17, 2016 4.322 4.340 4.322 4.336 33,554 +0.01(+0.20%)
May 16, 2016 4.322 4.338 4.300 4.327 22,005 +0.04(+0.82%)
May 13, 2016 4.304 4.331 4.278 4.292 55,662 -0.05(-1.12%)
May 12, 2016 4.322 4.389 4.304 4.340 61,848 +0.00(+0.09%)
May 11, 2016 4.318 4.362 4.224 4.336 153,603 +0.00(+0.11%)
May 10, 2016 4.349 4.356 4.282 4.331 131,313 +0.03(+0.62%)
May 09, 2016 4.327 4.349 4.282 4.304 114,289 -0.02(-0.51%)
May 06, 2016 4.362 4.397 4.327 4.327 160,789 -0.06(-1.41%)
May 05, 2016 4.344 4.397 4.344 4.389 103,080 +0.04(+0.92%)
May 04, 2016 4.415 4.429 4.349 4.349 65,829 -0.05(-1.11%)
May 03, 2016 4.482 4.483 4.384 4.397 93,306 -0.10(-2.17%)
May 02, 2016 4.411 4.495 4.411 4.495 151,966 +0.06(+1.40%)
Apr 29, 2016 4.424 4.451 4.372 4.433 47,819 -0.03(-0.60%)
Apr 28, 2016 4.411 4.486 4.411 4.460 48,983 +0.01(+0.30%)
Apr 27, 2016 4.406 4.455 4.402 4.446 96,351 +0.03(+0.60%)
Apr 26, 2016 4.451 4.451 4.393 4.420 67,950 -0.01(-0.20%)
Apr 25, 2016 4.344 4.433 4.344 4.429 112,735 +0.05(+1.22%)
Apr 22, 2016 4.322 4.375 4.278 4.375 110,648 +0.06(+1.44%)
Apr 21, 2016 4.304 4.344 4.304 4.313 98,237 +0.01(+0.21%)
Apr 20, 2016 4.313 4.331 4.296 4.304 95,740 -0.02(-0.41%)
Apr 19, 2016 4.304 4.333 4.296 4.322 107,747 +0.03(+0.72%)
Apr 18, 2016 4.225 4.291 4.225 4.291 43,289 +0.05(+1.26%)
Apr 15, 2016 4.225 4.238 4.191 4.238 127,459 +0.03(+0.63%)
Apr 14, 2016 4.287 4.304 4.167 4.211 129,167 -0.08(-1.86%)
Apr 13, 2016 4.322 4.330 4.282 4.291 42,637 -0.03(-0.59%)
Apr 12, 2016 4.322 4.340 4.287 4.317 84,738 -0.03(-0.64%)
Apr 11, 2016 4.313 4.349 4.296 4.344 119,471 +0.00(+0.00%)
Apr 08, 2016 4.322 4.361 4.322 4.344 118,054 +0.01(+0.31%)
Apr 07, 2016 4.313 4.353 4.313 4.331 68,557 -0.03(-0.61%)
Apr 06, 2016 4.353 4.367 4.319 4.358 84,027 +0.03(+0.61%)
Apr 05, 2016 4.292 4.331 4.270 4.331 96,787 +0.05(+1.23%)
Apr 04, 2016 4.287 4.303 4.272 4.278 62,181 -0.00(-0.10%)
Apr 01, 2016 4.190 4.318 4.178 4.283 264,957 +0.12(+2.85%)
Mar 31, 2016 4.243 4.243 4.151 4.164 62,879 -0.08(-1.97%)
Mar 30, 2016 4.076 4.270 4.061 4.248 162,900 +0.15(+3.76%)
Mar 29, 2016 4.076 4.103 4.050 4.094 101,713 +0.05(+1.20%)
Mar 28, 2016 4.059 4.098 4.039 4.045 74,784 +0.00(+0.00%)
Mar 24, 2016 4.094 4.045 4.045 4.045 73,001 -0.07(-1.60%)
Mar 23, 2016 4.129 4.129 4.085 4.111 59,160 -0.02(-0.43%)
Mar 22, 2016 4.125 4.147 4.111 4.129 37,139 -0.00(-0.11%)
Mar 21, 2016 4.168 4.168 4.111 4.133 32,575 +0.00(+0.11%)
Mar 18, 2016 4.204 4.204 4.129 4.129 40,837 -0.08(-1.88%)
Mar 17, 2016 4.116 4.212 4.103 4.208 95,309 +0.09(+2.13%)
Mar 16, 2016 4.094 4.144 4.094 4.120 84,495 +0.02(+0.54%)
Mar 15, 2016 4.098 4.155 4.054 4.098 74,991 +0.01(+0.32%)
Mar 14, 2016 4.081 4.093 4.081 4.085 20,367 -0.00(-0.11%)
Mar 11, 2016 4.094 4.099 4.072 4.089 50,919 -0.01(-0.32%)
Mar 10, 2016 4.054 4.116 4.045 4.103 39,582 +0.04(+1.08%)
Mar 09, 2016 4.081 4.111 4.059 4.059 34,777 -0.02(-0.43%)
Mar 08, 2016 4.037 4.085 4.037 4.076 28,358 +0.04(+0.97%)
Mar 07, 2016 4.094 4.142 4.012 4.037 127,488 -0.09(-2.15%)
Mar 04, 2016 4.089 4.133 4.087 4.126 22,846 +0.04(+0.89%)
Mar 03, 2016 4.072 4.111 4.072 4.089 29,448 -0.01(-0.21%)
Mar 02, 2016 4.142 4.142 4.072 4.098 41,866 -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.