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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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, 2016 4.517 4.564 4.513 4.560 64,699 +0.03(+0.62%)
Nov 29, 2016 4.536 4.541 4.508 4.531 67,383 +0.00(+0.00%)
Nov 28, 2016 4.569 4.587 4.468 4.531 254,259 -0.03(-0.65%)
Nov 25, 2016 4.527 4.561 4.490 4.561 29,561 +0.01(+0.23%)
Nov 23, 2016 4.550 4.550 4.550 0 +0.01(+0.21%)
Nov 22, 2016 4.564 4.564 4.480 4.541 91,763 +0.00(+0.10%)
Nov 21, 2016 4.545 4.560 4.513 4.536 69,355 +0.02(+0.35%)
Nov 18, 2016 4.489 4.529 4.484 4.520 66,531 +0.03(+0.59%)
Nov 17, 2016 4.452 4.541 4.452 4.494 52,781 +0.00(+0.00%)
Nov 16, 2016 4.447 4.529 4.447 4.494 124,078 +0.05(+1.05%)
Nov 15, 2016 4.306 4.484 4.306 4.447 177,829 +0.13(+2.93%)
Nov 14, 2016 4.414 4.438 4.245 4.320 418,609 -0.09(-2.13%)
Nov 11, 2016 4.480 4.503 4.372 4.414 138,726 -0.08(-1.77%)
Nov 10, 2016 4.569 4.615 4.475 4.494 99,401 -0.08(-1.84%)
Nov 09, 2016 4.531 4.632 4.531 4.578 45,051 -0.02(-0.51%)
Nov 08, 2016 4.653 4.653 4.565 4.602 70,505 -0.03(-0.75%)
Nov 07, 2016 4.565 4.637 4.551 4.637 69,818 +0.07(+1.58%)
Nov 04, 2016 4.569 4.606 4.565 4.565 20,672 -0.00(-0.07%)
Nov 03, 2016 4.551 4.620 4.551 4.568 47,327 -0.00(-0.03%)
Nov 02, 2016 4.611 4.611 4.551 4.569 69,929 -0.02(-0.39%)
Nov 01, 2016 4.630 4.662 4.574 4.587 92,855 -0.03(-0.62%)
Oct 31, 2016 4.620 4.629 4.611 4.616 66,820 +0.01(+0.20%)
Oct 28, 2016 4.625 4.639 4.606 4.606 28,749 -0.02(-0.40%)
Oct 27, 2016 4.648 4.648 4.606 4.625 50,802 +0.00(+0.00%)
Oct 26, 2016 4.639 4.662 4.612 4.625 60,288 -0.02(-0.49%)
Oct 25, 2016 4.630 4.653 4.630 4.648 23,071 -0.00(-0.01%)
Oct 24, 2016 4.634 4.653 4.620 4.648 72,940 +0.01(+0.30%)
Oct 21, 2016 4.620 4.639 4.620 4.634 39,916 +0.01(+0.20%)
Oct 20, 2016 4.658 4.658 4.592 4.625 50,217 -0.02(-0.40%)
Oct 19, 2016 4.616 4.697 4.611 4.644 127,781 +0.04(+0.81%)
Oct 18, 2016 4.620 4.620 4.588 4.606 100,691 +0.00(+0.00%)
Oct 17, 2016 4.588 4.639 4.588 4.606 52,433 +0.00(+0.10%)
Oct 14, 2016 4.574 4.606 4.574 4.602 41,846 +0.01(+0.30%)
Oct 13, 2016 4.560 4.588 4.551 4.588 74,183 +0.02(+0.51%)
Oct 12, 2016 4.555 4.594 4.555 4.565 35,605 +0.00(+0.10%)
Oct 11, 2016 4.606 4.606 4.551 4.560 63,946 -0.03(-0.61%)
Oct 10, 2016 4.574 4.615 4.574 4.588 96,137 +0.00(+0.10%)
Oct 07, 2016 4.592 4.611 4.569 4.583 108,541 -0.03(-0.60%)
Oct 06, 2016 4.615 4.615 4.592 4.611 90,235 +0.01(+0.20%)
Oct 05, 2016 4.602 4.617 4.592 4.602 49,667 +0.00(+0.10%)
Oct 04, 2016 4.639 4.639 4.597 4.597 106,227 -0.02(-0.50%)
Oct 03, 2016 4.615 4.634 4.615 4.620 79,228 +0.00(+0.10%)
Sep 30, 2016 4.592 4.629 4.574 4.615 76,258 +0.06(+1.21%)
Sep 29, 2016 4.615 4.618 4.560 4.560 120,431 -0.05(-1.10%)
Sep 28, 2016 4.634 4.634 4.606 4.611 59,913 +0.01(+0.20%)
Sep 27, 2016 4.574 4.615 4.574 4.602 93,389 +0.01(+0.20%)
Sep 26, 2016 4.620 4.639 4.576 4.592 160,125 -0.05(-1.09%)
Sep 23, 2016 4.648 4.685 4.629 4.643 89,240 -0.05(-1.08%)
Sep 22, 2016 4.648 4.699 4.583 4.694 55,177 +0.05(+0.99%)
Sep 21, 2016 4.606 4.652 4.551 4.648 123,475 +0.04(+0.90%)
Sep 20, 2016 4.602 4.643 4.602 4.606 64,199 -0.00(-0.10%)
Sep 19, 2016 4.592 4.611 4.579 4.611 47,997 +0.04(+0.81%)
Sep 16, 2016 4.546 4.597 4.533 4.574 54,434 +0.03(+0.61%)
Sep 15, 2016 4.495 4.583 4.486 4.546 113,571 +0.06(+1.34%)
Sep 14, 2016 4.472 4.491 4.441 4.486 107,516 +0.07(+1.67%)
Sep 13, 2016 4.528 4.607 4.371 4.412 169,126 -0.14(-3.04%)
Sep 12, 2016 4.592 4.602 4.463 4.551 230,486 -0.07(-1.60%)
Sep 09, 2016 4.731 4.735 4.606 4.625 110,038 -0.11(-2.24%)
Sep 08, 2016 4.735 4.749 4.662 4.731 66,465 +0.03(+0.69%)
Sep 07, 2016 4.671 4.712 4.648 4.699 73,293 -0.01(-0.19%)
Sep 06, 2016 4.639 4.721 4.634 4.708 58,696 +0.05(+1.08%)
Sep 02, 2016 4.667 4.657 4.657 4.657 50,660 +0.02(+0.49%)
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.