Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PCM Fund, Inc. (NY: PCM )

7.900 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Nov 30, 2015 3.919 3.923 3.910 3.923 66,249 +0.00(+0.11%)
Nov 27, 2015 3.898 3.919 3.898 3.919 19,478 +0.01(+0.32%)
Nov 25, 2015 3.885 3.906 3.906 3.906 83,506 +0.01(+0.32%)
Nov 24, 2015 3.885 3.910 3.885 3.894 52,930 -0.01(-0.22%)
Nov 23, 2015 3.923 3.927 3.894 3.902 61,722 -0.02(-0.43%)
Nov 20, 2015 3.948 3.955 3.919 3.919 77,567 -0.03(-0.85%)
Nov 19, 2015 3.973 3.973 3.952 3.952 82,022 -0.03(-0.63%)
Nov 18, 2015 3.990 3.998 3.948 3.978 81,108 -0.02(-0.52%)
Nov 17, 2015 4.011 4.011 3.990 3.999 49,469 -0.01(-0.31%)
Nov 16, 2015 4.007 4.024 4.007 4.011 15,074 -0.00(-0.10%)
Nov 13, 2015 4.003 4.036 3.999 4.015 79,710 +0.02(+0.54%)
Nov 12, 2015 3.986 3.999 3.986 3.994 51,139 +0.01(+0.20%)
Nov 11, 2015 3.990 3.998 3.982 3.986 56,855 -0.01(-0.31%)
Nov 10, 2015 3.982 4.007 3.982 3.999 28,492 +0.00(+0.10%)
Nov 09, 2015 4.028 4.045 3.982 3.994 65,464 -0.04(-1.04%)
Nov 06, 2015 4.032 4.047 3.995 4.036 31,341 +0.00(+0.10%)
Nov 05, 2015 4.069 4.108 4.024 4.032 35,938 -0.04(-0.92%)
Nov 04, 2015 4.103 4.119 4.069 4.069 25,854 -0.03(-0.81%)
Nov 03, 2015 4.119 4.202 4.103 4.103 52,858 -0.01(-0.30%)
Nov 02, 2015 4.107 4.140 4.107 4.115 46,512 +0.02(+0.51%)
Oct 30, 2015 4.065 4.103 4.065 4.094 40,938 +0.02(+0.41%)
Oct 29, 2015 4.065 4.082 4.065 4.078 46,115 -0.02(-0.41%)
Oct 28, 2015 4.057 4.119 4.047 4.094 54,371 +0.04(+1.03%)
Oct 27, 2015 4.032 4.065 4.024 4.053 80,598 +0.01(+0.31%)
Oct 26, 2015 4.053 4.053 4.036 4.040 40,663 -0.00(-0.10%)
Oct 23, 2015 4.053 4.057 4.028 4.045 66,229 -0.02(-0.41%)
Oct 22, 2015 4.003 4.061 4.003 4.061 51,807 +0.07(+1.66%)
Oct 21, 2015 3.990 4.005 3.990 3.995 109,219 +0.00(+0.00%)
Oct 20, 2015 3.986 3.995 3.986 3.995 21,675 +0.00(+0.01%)
Oct 19, 2015 3.999 4.000 3.986 3.994 127,276 -0.01(-0.32%)
Oct 16, 2015 4.003 4.024 3.995 4.007 107,672 +0.00(+0.10%)
Oct 15, 2015 4.045 4.049 4.003 4.003 72,409 -0.04(-0.93%)
Oct 14, 2015 4.032 4.049 4.028 4.040 19,361 -0.01(-0.31%)
Oct 13, 2015 4.045 4.054 4.036 4.053 26,953 -0.02(-0.41%)
Oct 12, 2015 4.028 4.086 4.024 4.069 30,388 +0.03(+0.82%)
Oct 09, 2015 4.015 4.061 4.015 4.036 57,217 +0.02(+0.52%)
Oct 08, 2015 3.982 4.032 3.978 4.015 80,774 +0.02(+0.42%)
Oct 07, 2015 4.011 4.011 3.990 3.999 42,703 +0.02(+0.42%)
Oct 06, 2015 3.957 3.982 3.949 3.982 31,807 +0.03(+0.73%)
Oct 05, 2015 3.941 3.966 3.941 3.953 50,648 +0.01(+0.31%)
Oct 02, 2015 3.920 3.965 3.912 3.941 81,327 +0.02(+0.63%)
Oct 01, 2015 3.937 3.937 3.912 3.916 46,660 +0.00(+0.00%)
Sep 30, 2015 3.920 3.941 3.908 3.916 52,991 +0.00(+0.00%)
Sep 29, 2015 4.018 4.018 3.916 3.916 32,035 -0.05(-1.25%)
Sep 28, 2015 3.974 3.995 3.962 3.966 32,833 -0.03(-0.82%)
Sep 25, 2015 3.999 4.029 3.986 3.999 26,011 -0.02(-0.51%)
Sep 24, 2015 4.003 4.032 3.966 4.019 19,699 -0.02(-0.61%)
Sep 23, 2015 4.023 4.098 3.995 4.044 53,901 -0.00(-0.10%)
Sep 22, 2015 3.962 4.085 3.962 4.048 56,181 +0.03(+0.82%)
Sep 21, 2015 3.995 4.023 3.990 4.015 28,289 -0.01(-0.20%)
Sep 18, 2015 3.941 4.135 3.941 4.023 52,744 +0.05(+1.24%)
Sep 17, 2015 3.933 3.974 3.793 3.974 80,936 +0.04(+1.05%)
Sep 16, 2015 3.900 4.007 3.900 3.933 141,162 +0.02(+0.63%)
Sep 15, 2015 3.887 3.924 3.887 3.908 78,251 +0.00(+0.11%)
Sep 14, 2015 3.892 3.912 3.892 3.904 141,829 -0.01(-0.21%)
Sep 11, 2015 3.883 3.920 3.883 3.912 24,022 +0.01(+0.21%)
Sep 10, 2015 3.908 3.908 3.896 3.904 46,250 -0.00(-0.11%)
Sep 09, 2015 3.933 3.933 3.892 3.908 88,471 -0.02(-0.63%)
Sep 08, 2015 3.941 3.957 3.929 3.933 55,884 -0.03(-0.72%)
Sep 04, 2015 3.929 3.961 3.961 3.961 41,829 +0.00(+0.00%)
Sep 03, 2015 3.965 3.974 3.937 3.961 65,106 -0.02(-0.62%)
Sep 02, 2015 3.929 4.006 3.929 3.986 68,455 +0.05(+1.35%)
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.