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

PCM Fund, Inc. (NY: PCM )

8.370 +0.030 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Dec 31, 2015 3.954 3.993 3.993 3.993 65,252 +0.05(+1.20%)
Dec 30, 2015 4.028 4.049 3.944 3.946 65,080 -0.10(-2.46%)
Dec 29, 2015 4.041 4.054 4.024 4.045 71,453 +0.02(+0.54%)
Dec 28, 2015 4.036 4.054 4.024 4.024 123,708 -0.03(-0.75%)
Dec 24, 2015 4.075 4.054 4.054 4.054 27,535 +0.00(+0.00%)
Dec 23, 2015 4.028 4.062 4.011 4.054 86,401 +0.03(+0.75%)
Dec 22, 2015 3.998 4.023 3.985 4.023 94,627 +0.02(+0.43%)
Dec 21, 2015 4.019 4.019 3.989 4.006 146,315 +0.00(+0.11%)
Dec 18, 2015 3.954 4.019 3.937 4.002 130,594 +0.02(+0.43%)
Dec 17, 2015 3.898 4.006 3.898 3.985 178,957 +0.06(+1.49%)
Dec 16, 2015 3.877 3.928 3.838 3.926 63,583 +0.05(+1.40%)
Dec 15, 2015 3.812 3.898 3.799 3.872 96,533 +0.08(+2.05%)
Dec 14, 2015 3.777 3.842 3.756 3.794 170,636 -0.05(-1.35%)
Dec 11, 2015 3.954 3.993 3.842 3.846 132,896 -0.15(-3.68%)
Dec 10, 2015 4.002 4.015 3.972 3.993 50,859 +0.00(+0.00%)
Dec 09, 2015 4.006 4.011 3.985 3.993 48,839 -0.01(-0.32%)
Dec 08, 2015 3.993 4.006 3.985 4.006 19,665 +0.01(+0.21%)
Dec 07, 2015 4.006 4.019 3.989 3.998 35,897 -0.02(-0.53%)
Dec 04, 2015 4.049 4.056 4.015 4.019 57,712 -0.05(-1.26%)
Dec 03, 2015 4.032 4.070 4.023 4.070 65,700 +0.04(+0.96%)
Dec 02, 2015 4.045 4.050 4.032 4.032 40,595 -0.00(-0.10%)
Dec 01, 2015 4.023 4.036 4.011 4.036 29,598 +0.03(+0.63%)
Nov 30, 2015 4.006 4.011 3.998 4.011 64,804 +0.00(+0.11%)
Nov 27, 2015 3.985 4.006 3.985 4.006 19,053 +0.01(+0.32%)
Nov 25, 2015 3.972 3.993 3.993 3.993 81,685 +0.01(+0.32%)
Nov 24, 2015 3.972 3.998 3.972 3.981 51,776 -0.01(-0.21%)
Nov 23, 2015 4.011 4.015 3.981 3.989 60,377 -0.02(-0.43%)
Nov 20, 2015 4.036 4.043 4.006 4.006 75,876 -0.03(-0.85%)
Nov 19, 2015 4.062 4.062 4.040 4.040 80,233 -0.03(-0.63%)
Nov 18, 2015 4.079 4.087 4.036 4.066 79,340 -0.02(-0.52%)
Nov 17, 2015 4.100 4.100 4.079 4.088 48,390 -0.01(-0.31%)
Nov 16, 2015 4.096 4.113 4.096 4.100 14,745 -0.00(-0.10%)
Nov 13, 2015 4.092 4.126 4.088 4.105 77,972 +0.02(+0.54%)
Nov 12, 2015 4.075 4.088 4.075 4.083 50,024 +0.01(+0.20%)
Nov 11, 2015 4.079 4.088 4.070 4.075 55,616 -0.01(-0.31%)
Nov 10, 2015 4.070 4.096 4.070 4.088 27,871 +0.00(+0.11%)
Nov 09, 2015 4.118 4.135 4.070 4.083 64,036 -0.04(-1.04%)
Nov 06, 2015 4.122 4.137 4.084 4.126 30,658 +0.00(+0.10%)
Nov 05, 2015 4.160 4.199 4.113 4.122 35,155 -0.04(-0.92%)
Nov 04, 2015 4.194 4.211 4.160 4.160 25,290 -0.03(-0.81%)
Nov 03, 2015 4.211 4.296 4.194 4.194 51,705 -0.01(-0.30%)
Nov 02, 2015 4.198 4.232 4.198 4.207 45,497 +0.02(+0.51%)
Oct 30, 2015 4.156 4.194 4.156 4.186 40,045 +0.02(+0.41%)
Oct 29, 2015 4.156 4.173 4.156 4.169 45,109 -0.02(-0.41%)
Oct 28, 2015 4.147 4.211 4.137 4.186 53,186 +0.04(+1.03%)
Oct 27, 2015 4.122 4.156 4.113 4.143 78,841 +0.01(+0.31%)
Oct 26, 2015 4.143 4.143 4.126 4.130 39,777 -0.00(-0.10%)
Oct 23, 2015 4.143 4.147 4.118 4.135 64,785 -0.02(-0.41%)
Oct 22, 2015 4.092 4.152 4.092 4.152 50,677 +0.07(+1.66%)
Oct 21, 2015 4.079 4.094 4.079 4.084 106,838 +0.00(+0.00%)
Oct 20, 2015 4.075 4.084 4.075 4.084 21,202 +0.00(+0.01%)
Oct 19, 2015 4.088 4.090 4.075 4.083 124,501 -0.01(-0.32%)
Oct 16, 2015 4.092 4.113 4.084 4.096 105,324 +0.00(+0.10%)
Oct 15, 2015 4.135 4.139 4.092 4.092 70,830 -0.04(-0.93%)
Oct 14, 2015 4.122 4.139 4.118 4.130 18,939 -0.01(-0.31%)
Oct 13, 2015 4.135 4.144 4.126 4.143 26,365 -0.02(-0.41%)
Oct 12, 2015 4.118 4.177 4.113 4.160 29,726 +0.03(+0.82%)
Oct 09, 2015 4.105 4.152 4.105 4.126 55,969 +0.02(+0.52%)
Oct 08, 2015 4.071 4.122 4.067 4.105 79,013 +0.02(+0.42%)
Oct 07, 2015 4.101 4.101 4.079 4.088 41,772 +0.02(+0.42%)
Oct 06, 2015 4.046 4.071 4.037 4.071 31,113 +0.03(+0.73%)
Oct 05, 2015 4.029 4.054 4.029 4.041 49,544 +0.01(+0.31%)
Oct 02, 2015 4.008 4.053 3.999 4.029 79,554 +0.03(+0.63%)
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.