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

PCM Fund, Inc. (NY: PCM )

9.000 +0.060 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 5.541 5.654 5.541 5.583 44,396 +0.03(+0.47%)
May 30, 2017 5.582 5.592 5.546 5.557 62,154 +0.01(+0.10%)
May 26, 2017 5.556 5.582 5.525 5.551 103,452 -0.02(-0.28%)
May 25, 2017 5.546 5.566 5.540 5.566 41,849 +0.01(+0.09%)
May 24, 2017 5.572 5.572 5.545 5.561 96,490 -0.00(-0.01%)
May 23, 2017 5.530 5.577 5.515 5.562 65,009 +0.02(+0.39%)
May 22, 2017 5.556 5.593 5.499 5.540 84,442 +0.09(+1.60%)
May 19, 2017 5.489 5.555 5.448 5.453 35,910 -0.01(-0.19%)
May 18, 2017 5.437 5.489 5.433 5.463 59,714 +0.03(+0.57%)
May 17, 2017 5.515 5.528 5.427 5.432 142,888 -0.07(-1.22%)
May 16, 2017 5.448 5.566 5.417 5.499 182,060 +0.10(+1.84%)
May 15, 2017 5.422 5.432 5.375 5.400 48,124 +0.01(+0.26%)
May 12, 2017 5.370 5.463 5.370 5.386 30,127 -0.02(-0.29%)
May 11, 2017 5.412 5.412 5.384 5.401 38,514 -0.01(-0.19%)
May 10, 2017 5.422 5.422 5.334 5.412 191,321 +0.01(+0.19%)
May 09, 2017 5.468 5.468 5.360 5.401 84,642 -0.05(-0.85%)
May 08, 2017 5.468 5.489 5.448 5.448 102,599 +0.00(+0.00%)
May 05, 2017 5.443 5.451 5.407 5.448 42,504 +0.03(+0.57%)
May 04, 2017 5.427 5.436 5.361 5.417 123,443 +0.01(+0.09%)
May 03, 2017 5.412 5.423 5.386 5.412 51,835 +0.02(+0.28%)
May 02, 2017 5.381 5.405 5.366 5.396 105,475 +0.05(+0.96%)
May 01, 2017 5.350 5.443 5.325 5.345 97,303 +0.03(+0.48%)
Apr 28, 2017 5.325 5.341 5.304 5.320 147,125 -0.01(-0.10%)
Apr 27, 2017 5.294 5.340 5.279 5.325 141,459 +0.07(+1.27%)
Apr 26, 2017 5.232 5.284 5.232 5.258 142,401 -0.03(-0.49%)
Apr 25, 2017 5.289 5.308 5.279 5.284 162,765 -0.02(-0.29%)
Apr 24, 2017 5.381 5.386 5.255 5.299 222,737 -0.05(-0.96%)
Apr 21, 2017 5.371 5.371 5.345 5.350 46,346 -0.01(-0.19%)
Apr 20, 2017 5.350 5.366 5.309 5.361 65,361 +0.03(+0.48%)
Apr 19, 2017 5.320 5.350 5.304 5.335 52,748 +0.04(+0.68%)
Apr 18, 2017 5.294 5.299 5.269 5.299 32,365 +0.01(+0.19%)
Apr 17, 2017 5.253 5.443 5.238 5.289 302,380 +0.06(+1.18%)
Apr 13, 2017 5.248 5.258 5.227 5.227 68,811 -0.03(-0.49%)
Apr 12, 2017 5.279 5.294 5.248 5.253 31,844 -0.03(-0.58%)
Apr 11, 2017 5.309 5.309 5.258 5.284 59,191 +0.02(+0.39%)
Apr 10, 2017 5.248 5.270 5.248 5.263 55,973 +0.01(+0.20%)
Apr 07, 2017 5.248 5.261 5.228 5.253 48,237 -0.00(-0.01%)
Apr 06, 2017 5.243 5.258 5.233 5.253 91,501 +0.01(+0.19%)
Apr 05, 2017 5.233 5.248 5.177 5.243 122,691 +0.07(+1.28%)
Apr 04, 2017 5.172 5.217 5.146 5.177 171,495 +0.04(+0.69%)
Apr 03, 2017 5.141 5.179 5.141 5.141 91,893 -0.02(-0.39%)
Mar 31, 2017 5.106 5.177 5.095 5.162 234,753 +0.06(+1.20%)
Mar 30, 2017 5.116 5.151 5.101 5.101 134,445 -0.03(-0.50%)
Mar 29, 2017 5.146 5.156 5.126 5.126 139,458 -0.01(-0.10%)
Mar 28, 2017 5.141 5.156 5.116 5.131 127,871 -0.01(-0.20%)
Mar 27, 2017 5.162 5.162 5.141 5.141 102,411 -0.02(-0.39%)
Mar 24, 2017 5.187 5.187 5.156 5.162 44,479 +0.00(+0.00%)
Mar 23, 2017 5.177 5.177 5.095 5.162 104,049 -0.01(-0.10%)
Mar 22, 2017 5.202 5.210 5.090 5.167 129,442 -0.04(-0.68%)
Mar 21, 2017 5.253 5.254 5.202 5.202 66,822 -0.06(-1.16%)
Mar 20, 2017 5.263 5.273 5.243 5.263 75,862 +0.04(+0.78%)
Mar 17, 2017 5.243 5.258 5.187 5.223 75,062 -0.02(-0.29%)
Mar 16, 2017 5.182 5.238 5.151 5.238 103,363 +0.08(+1.48%)
Mar 15, 2017 5.090 5.176 5.090 5.162 64,380 +0.05(+0.89%)
Mar 14, 2017 5.202 5.211 5.090 5.116 146,989 -0.09(-1.66%)
Mar 13, 2017 5.197 5.228 5.177 5.202 119,494 +0.04(+0.79%)
Mar 10, 2017 5.156 5.177 5.095 5.162 103,363 +0.02(+0.40%)
Mar 09, 2017 5.212 5.231 5.131 5.141 77,008 -0.08(-1.46%)
Mar 08, 2017 5.187 5.233 5.187 5.217 82,183 +0.03(+0.58%)
Mar 07, 2017 5.258 5.313 5.182 5.187 84,767 -0.07(-1.25%)
Mar 06, 2017 5.293 5.303 5.243 5.253 77,593 -0.09(-1.70%)
Mar 03, 2017 5.238 5.344 5.232 5.344 136,131 +0.08(+1.53%)
Mar 02, 2017 5.207 5.273 5.207 5.263 126,458 +0.08(+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.