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

PCM Fund, Inc. (NY: PCM )

8.460 +0.080 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 4.005 4.010 3.997 4.010 64,819 +0.00(+0.11%)
Nov 27, 2015 3.984 4.005 3.984 4.005 19,058 +0.01(+0.32%)
Nov 25, 2015 3.971 3.992 3.992 3.992 81,704 +0.01(+0.32%)
Nov 24, 2015 3.971 3.997 3.971 3.980 51,788 -0.01(-0.21%)
Nov 23, 2015 4.010 4.014 3.980 3.988 60,391 -0.02(-0.43%)
Nov 20, 2015 4.035 4.042 4.005 4.005 75,893 -0.03(-0.85%)
Nov 19, 2015 4.061 4.061 4.040 4.040 80,252 -0.03(-0.63%)
Nov 18, 2015 4.078 4.086 4.035 4.065 79,358 -0.02(-0.52%)
Nov 17, 2015 4.100 4.100 4.078 4.087 48,401 -0.01(-0.31%)
Nov 16, 2015 4.095 4.112 4.095 4.100 14,748 -0.00(-0.10%)
Nov 13, 2015 4.091 4.125 4.087 4.104 77,990 +0.02(+0.54%)
Nov 12, 2015 4.074 4.087 4.074 4.082 50,035 +0.01(+0.20%)
Nov 11, 2015 4.078 4.087 4.070 4.074 55,628 -0.01(-0.31%)
Nov 10, 2015 4.070 4.095 4.070 4.087 27,877 +0.00(+0.10%)
Nov 09, 2015 4.117 4.134 4.070 4.082 64,051 -0.04(-1.04%)
Nov 06, 2015 4.121 4.136 4.083 4.125 30,665 +0.00(+0.10%)
Nov 05, 2015 4.159 4.198 4.112 4.121 35,163 -0.04(-0.92%)
Nov 04, 2015 4.193 4.210 4.159 4.159 25,296 -0.03(-0.81%)
Nov 03, 2015 4.210 4.295 4.193 4.193 51,717 -0.01(-0.30%)
Nov 02, 2015 4.197 4.231 4.197 4.206 45,508 +0.02(+0.51%)
Oct 30, 2015 4.155 4.193 4.155 4.185 40,054 +0.02(+0.41%)
Oct 29, 2015 4.155 4.172 4.155 4.168 45,119 -0.02(-0.41%)
Oct 28, 2015 4.146 4.210 4.136 4.185 53,198 +0.04(+1.03%)
Oct 27, 2015 4.121 4.155 4.112 4.142 78,859 +0.01(+0.31%)
Oct 26, 2015 4.142 4.142 4.125 4.130 39,786 -0.00(-0.10%)
Oct 23, 2015 4.142 4.146 4.117 4.134 64,800 -0.02(-0.41%)
Oct 22, 2015 4.091 4.151 4.091 4.151 50,689 +0.07(+1.67%)
Oct 21, 2015 4.079 4.093 4.079 4.083 106,862 +0.00(+0.00%)
Oct 20, 2015 4.074 4.083 4.074 4.083 21,207 +0.00(+0.01%)
Oct 19, 2015 4.087 4.089 4.074 4.082 124,530 -0.01(-0.32%)
Oct 16, 2015 4.091 4.112 4.083 4.096 105,348 +0.00(+0.10%)
Oct 15, 2015 4.134 4.138 4.091 4.091 70,846 -0.04(-0.93%)
Oct 14, 2015 4.121 4.138 4.117 4.130 18,943 -0.01(-0.31%)
Oct 13, 2015 4.134 4.143 4.125 4.142 26,371 -0.02(-0.41%)
Oct 12, 2015 4.117 4.176 4.112 4.159 29,733 +0.03(+0.82%)
Oct 09, 2015 4.104 4.151 4.104 4.125 55,982 +0.02(+0.52%)
Oct 08, 2015 4.070 4.121 4.066 4.104 79,031 +0.02(+0.42%)
Oct 07, 2015 4.100 4.100 4.079 4.087 41,782 +0.02(+0.42%)
Oct 06, 2015 4.045 4.070 4.036 4.070 31,120 +0.03(+0.73%)
Oct 05, 2015 4.028 4.053 4.028 4.041 49,555 +0.01(+0.31%)
Oct 02, 2015 4.007 4.052 3.998 4.028 79,572 +0.03(+0.63%)
Oct 01, 2015 4.024 4.024 3.998 4.003 45,653 +0.00(+0.00%)
Sep 30, 2015 4.007 4.028 3.994 4.003 51,848 +0.00(+0.00%)
Sep 29, 2015 4.107 4.107 4.003 4.003 31,343 -0.05(-1.25%)
Sep 28, 2015 4.062 4.083 4.049 4.053 32,124 -0.03(-0.82%)
Sep 25, 2015 4.087 4.118 4.074 4.087 25,450 -0.02(-0.51%)
Sep 24, 2015 4.091 4.121 4.053 4.108 19,274 -0.03(-0.61%)
Sep 23, 2015 4.112 4.188 4.083 4.133 52,738 -0.00(-0.10%)
Sep 22, 2015 4.049 4.175 4.049 4.137 54,969 +0.03(+0.82%)
Sep 21, 2015 4.083 4.112 4.078 4.104 27,679 -0.01(-0.20%)
Sep 18, 2015 4.028 4.226 4.028 4.112 51,605 +0.05(+1.24%)
Sep 17, 2015 4.019 4.062 3.876 4.062 79,190 +0.04(+1.05%)
Sep 16, 2015 3.986 4.095 3.986 4.019 138,115 +0.03(+0.63%)
Sep 15, 2015 3.973 4.011 3.973 3.994 76,562 +0.00(+0.11%)
Sep 14, 2015 3.977 3.998 3.977 3.990 138,768 -0.01(-0.21%)
Sep 11, 2015 3.969 4.007 3.969 3.998 23,504 +0.01(+0.21%)
Sep 10, 2015 3.994 3.994 3.982 3.990 45,252 -0.00(-0.11%)
Sep 09, 2015 4.019 4.019 3.977 3.994 86,562 -0.03(-0.63%)
Sep 08, 2015 4.028 4.045 4.015 4.019 54,678 -0.03(-0.72%)
Sep 04, 2015 4.015 4.049 4.049 4.049 40,926 +0.00(+0.00%)
Sep 03, 2015 4.053 4.061 4.024 4.049 63,701 -0.03(-0.62%)
Sep 02, 2015 4.015 4.095 4.015 4.074 66,978 +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.