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, 2016 4.458 4.504 4.453 4.500 65,562 +0.03(+0.62%)
Nov 29, 2016 4.476 4.481 4.449 4.472 68,282 +0.00(+0.00%)
Nov 28, 2016 4.509 4.527 4.409 4.472 257,648 -0.03(-0.64%)
Nov 25, 2016 4.467 4.501 4.431 4.501 29,955 +0.01(+0.23%)
Nov 23, 2016 4.490 4.490 4.490 0 +0.01(+0.21%)
Nov 22, 2016 4.504 4.504 4.421 4.481 92,986 +0.00(+0.10%)
Nov 21, 2016 4.486 4.500 4.453 4.476 70,280 +0.02(+0.35%)
Nov 18, 2016 4.430 4.469 4.426 4.461 67,418 +0.03(+0.59%)
Nov 17, 2016 4.393 4.481 4.393 4.435 53,484 +0.00(+0.00%)
Nov 16, 2016 4.388 4.470 4.388 4.435 125,732 +0.05(+1.05%)
Nov 15, 2016 4.250 4.426 4.250 4.388 180,200 +0.12(+2.93%)
Nov 14, 2016 4.356 4.379 4.189 4.263 424,189 -0.09(-2.13%)
Nov 11, 2016 4.421 4.444 4.314 4.356 140,575 -0.08(-1.77%)
Nov 10, 2016 4.509 4.554 4.416 4.435 100,726 -0.08(-1.84%)
Nov 09, 2016 4.472 4.571 4.472 4.518 45,651 -0.02(-0.51%)
Nov 08, 2016 4.592 4.592 4.504 4.541 71,445 -0.03(-0.75%)
Nov 07, 2016 4.504 4.576 4.491 4.576 70,748 +0.07(+1.58%)
Nov 04, 2016 4.509 4.546 4.504 4.504 20,948 -0.00(-0.07%)
Nov 03, 2016 4.491 4.560 4.491 4.508 47,957 -0.00(-0.03%)
Nov 02, 2016 4.550 4.550 4.491 4.509 70,862 -0.02(-0.39%)
Nov 01, 2016 4.569 4.601 4.514 4.527 94,092 -0.03(-0.62%)
Oct 31, 2016 4.560 4.568 4.550 4.555 67,710 +0.01(+0.20%)
Oct 28, 2016 4.564 4.578 4.546 4.546 29,132 -0.02(-0.40%)
Oct 27, 2016 4.587 4.587 4.546 4.564 51,479 +0.00(+0.00%)
Oct 26, 2016 4.578 4.601 4.551 4.564 61,092 -0.02(-0.49%)
Oct 25, 2016 4.569 4.592 4.569 4.587 23,378 -0.00(-0.01%)
Oct 24, 2016 4.573 4.592 4.560 4.587 73,913 +0.01(+0.30%)
Oct 21, 2016 4.560 4.578 4.560 4.573 40,448 +0.01(+0.20%)
Oct 20, 2016 4.596 4.596 4.532 4.564 50,887 -0.02(-0.40%)
Oct 19, 2016 4.555 4.635 4.550 4.583 129,484 +0.04(+0.81%)
Oct 18, 2016 4.560 4.560 4.527 4.546 102,033 +0.00(+0.00%)
Oct 17, 2016 4.527 4.578 4.527 4.546 53,132 +0.00(+0.10%)
Oct 14, 2016 4.514 4.546 4.514 4.541 42,404 +0.01(+0.30%)
Oct 13, 2016 4.500 4.527 4.491 4.527 75,172 +0.02(+0.51%)
Oct 12, 2016 4.495 4.533 4.495 4.504 36,080 +0.00(+0.10%)
Oct 11, 2016 4.546 4.546 4.491 4.500 64,799 -0.03(-0.61%)
Oct 10, 2016 4.514 4.555 4.514 4.527 97,418 +0.00(+0.10%)
Oct 07, 2016 4.532 4.550 4.509 4.523 109,987 -0.03(-0.60%)
Oct 06, 2016 4.555 4.555 4.532 4.550 91,438 +0.01(+0.20%)
Oct 05, 2016 4.541 4.557 4.532 4.541 50,329 +0.00(+0.10%)
Oct 04, 2016 4.578 4.578 4.537 4.537 107,643 -0.02(-0.50%)
Oct 03, 2016 4.555 4.573 4.555 4.559 80,284 +0.00(+0.10%)
Sep 30, 2016 4.532 4.568 4.514 4.555 77,274 +0.05(+1.21%)
Sep 29, 2016 4.555 4.558 4.500 4.500 122,036 -0.05(-1.10%)
Sep 28, 2016 4.573 4.573 4.546 4.550 60,712 +0.01(+0.20%)
Sep 27, 2016 4.514 4.555 4.514 4.541 94,634 +0.01(+0.20%)
Sep 26, 2016 4.559 4.578 4.516 4.532 162,260 -0.05(-1.09%)
Sep 23, 2016 4.587 4.623 4.568 4.582 90,430 -0.05(-1.08%)
Sep 22, 2016 4.587 4.637 4.523 4.632 55,912 +0.05(+0.99%)
Sep 21, 2016 4.546 4.591 4.491 4.587 125,121 +0.04(+0.90%)
Sep 20, 2016 4.541 4.582 4.541 4.546 65,054 -0.00(-0.10%)
Sep 19, 2016 4.532 4.550 4.518 4.550 48,636 +0.04(+0.81%)
Sep 16, 2016 4.486 4.537 4.473 4.514 55,159 +0.03(+0.61%)
Sep 15, 2016 4.436 4.523 4.427 4.486 115,085 +0.06(+1.34%)
Sep 14, 2016 4.414 4.432 4.382 4.427 108,949 +0.07(+1.67%)
Sep 13, 2016 4.468 4.546 4.313 4.354 171,380 -0.14(-3.04%)
Sep 12, 2016 4.532 4.541 4.404 4.491 233,559 -0.07(-1.60%)
Sep 09, 2016 4.669 4.673 4.546 4.564 111,504 -0.10(-2.24%)
Sep 08, 2016 4.673 4.687 4.600 4.669 67,351 +0.03(+0.69%)
Sep 07, 2016 4.610 4.650 4.587 4.637 74,270 -0.01(-0.19%)
Sep 06, 2016 4.578 4.659 4.574 4.646 59,478 +0.05(+1.08%)
Sep 02, 2016 4.605 4.596 4.596 4.596 51,335 +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.