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

PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 4:10 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 3.918 3.922 3.910 3.922 66,264 +0.00(+0.11%)
Nov 27, 2015 3.897 3.918 3.897 3.918 19,482 +0.01(+0.32%)
Nov 25, 2015 3.884 3.905 3.905 3.905 83,525 +0.01(+0.32%)
Nov 24, 2015 3.884 3.910 3.884 3.893 52,943 -0.01(-0.21%)
Nov 23, 2015 3.922 3.926 3.893 3.901 61,737 -0.02(-0.43%)
Nov 20, 2015 3.947 3.954 3.918 3.918 77,585 -0.03(-0.85%)
Nov 19, 2015 3.972 3.972 3.951 3.951 82,040 -0.03(-0.63%)
Nov 18, 2015 3.989 3.997 3.947 3.977 81,126 -0.02(-0.52%)
Nov 17, 2015 4.010 4.010 3.989 3.998 49,480 -0.01(-0.31%)
Nov 16, 2015 4.006 4.023 4.006 4.010 15,077 -0.00(-0.10%)
Nov 13, 2015 4.002 4.035 3.998 4.014 79,728 +0.02(+0.54%)
Nov 12, 2015 3.985 3.998 3.985 3.993 51,150 +0.01(+0.20%)
Nov 11, 2015 3.989 3.998 3.981 3.985 56,868 -0.01(-0.31%)
Nov 10, 2015 3.981 4.006 3.981 3.998 28,498 +0.00(+0.10%)
Nov 09, 2015 4.027 4.044 3.981 3.993 65,478 -0.04(-1.04%)
Nov 06, 2015 4.031 4.046 3.994 4.035 31,348 +0.00(+0.10%)
Nov 05, 2015 4.069 4.107 4.023 4.031 35,947 -0.04(-0.92%)
Nov 04, 2015 4.102 4.118 4.069 4.069 25,860 -0.03(-0.81%)
Nov 03, 2015 4.118 4.202 4.102 4.102 52,870 -0.01(-0.30%)
Nov 02, 2015 4.106 4.139 4.106 4.114 46,522 +0.02(+0.51%)
Oct 30, 2015 4.064 4.102 4.064 4.093 40,947 +0.02(+0.41%)
Oct 29, 2015 4.064 4.081 4.064 4.077 46,125 -0.02(-0.41%)
Oct 28, 2015 4.056 4.118 4.046 4.093 54,383 +0.04(+1.03%)
Oct 27, 2015 4.031 4.064 4.023 4.052 80,616 +0.01(+0.31%)
Oct 26, 2015 4.052 4.052 4.035 4.039 40,673 -0.00(-0.10%)
Oct 23, 2015 4.052 4.056 4.027 4.044 66,244 -0.02(-0.41%)
Oct 22, 2015 4.002 4.060 4.002 4.060 51,818 +0.07(+1.66%)
Oct 21, 2015 3.990 4.004 3.990 3.994 109,244 +0.00(+0.00%)
Oct 20, 2015 3.985 3.994 3.985 3.994 21,680 +0.00(+0.01%)
Oct 19, 2015 3.998 4.000 3.985 3.993 127,305 -0.01(-0.32%)
Oct 16, 2015 4.002 4.023 3.994 4.006 107,696 +0.00(+0.10%)
Oct 15, 2015 4.044 4.048 4.002 4.002 72,426 -0.04(-0.93%)
Oct 14, 2015 4.031 4.048 4.027 4.039 19,365 -0.01(-0.31%)
Oct 13, 2015 4.044 4.053 4.035 4.052 26,959 -0.02(-0.41%)
Oct 12, 2015 4.027 4.085 4.023 4.069 30,395 +0.03(+0.82%)
Oct 09, 2015 4.015 4.060 4.014 4.035 57,230 +0.02(+0.52%)
Oct 08, 2015 3.981 4.031 3.977 4.015 80,792 +0.02(+0.42%)
Oct 07, 2015 4.010 4.010 3.990 3.998 42,713 +0.02(+0.42%)
Oct 06, 2015 3.957 3.981 3.948 3.981 31,814 +0.03(+0.73%)
Oct 05, 2015 3.940 3.965 3.940 3.952 50,659 +0.01(+0.31%)
Oct 02, 2015 3.919 3.964 3.911 3.940 81,345 +0.02(+0.63%)
Oct 01, 2015 3.936 3.936 3.911 3.915 46,670 +0.00(+0.00%)
Sep 30, 2015 3.919 3.940 3.907 3.915 53,003 +0.00(+0.00%)
Sep 29, 2015 4.017 4.017 3.915 3.915 32,042 -0.05(-1.25%)
Sep 28, 2015 3.973 3.994 3.961 3.965 32,840 -0.03(-0.82%)
Sep 25, 2015 3.998 4.028 3.985 3.998 26,017 -0.02(-0.51%)
Sep 24, 2015 4.002 4.031 3.965 4.018 19,704 -0.02(-0.61%)
Sep 23, 2015 4.022 4.097 3.994 4.043 53,913 -0.00(-0.10%)
Sep 22, 2015 3.961 4.084 3.961 4.047 56,194 +0.03(+0.82%)
Sep 21, 2015 3.994 4.022 3.990 4.014 28,296 -0.01(-0.20%)
Sep 18, 2015 3.940 4.134 3.940 4.022 52,756 +0.05(+1.24%)
Sep 17, 2015 3.932 3.973 3.792 3.973 80,955 +0.04(+1.05%)
Sep 16, 2015 3.899 4.006 3.899 3.932 141,194 +0.02(+0.63%)
Sep 15, 2015 3.886 3.924 3.886 3.907 78,269 +0.00(+0.11%)
Sep 14, 2015 3.891 3.911 3.891 3.903 141,861 -0.01(-0.21%)
Sep 11, 2015 3.882 3.919 3.882 3.911 24,028 +0.01(+0.21%)
Sep 10, 2015 3.907 3.907 3.895 3.903 46,260 -0.00(-0.11%)
Sep 09, 2015 3.932 3.932 3.891 3.907 88,491 -0.02(-0.63%)
Sep 08, 2015 3.940 3.956 3.928 3.932 55,897 -0.03(-0.72%)
Sep 04, 2015 3.928 3.960 3.960 3.960 41,838 +0.00(+0.00%)
Sep 03, 2015 3.965 3.973 3.936 3.960 65,121 -0.02(-0.62%)
Sep 02, 2015 3.928 4.005 3.928 3.985 68,470 +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.