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

PCM Fund, Inc. (NY: PCM )

7.800 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Feb 29, 2016 3.904 3.926 3.895 3.921 61,988 +0.03(+0.78%)
Feb 26, 2016 3.865 3.907 3.865 3.891 29,303 +0.00(+0.11%)
Feb 25, 2016 3.805 3.887 3.805 3.887 71,330 +0.07(+1.81%)
Feb 24, 2016 3.788 3.826 3.788 3.818 45,151 -0.01(-0.23%)
Feb 23, 2016 3.826 3.831 3.813 3.826 31,901 -0.00(-0.11%)
Feb 22, 2016 3.766 3.848 3.766 3.831 51,712 +0.06(+1.72%)
Feb 19, 2016 3.744 3.774 3.736 3.766 30,278 -0.03(-0.68%)
Feb 18, 2016 3.788 3.796 3.762 3.792 48,081 +0.00(+0.12%)
Feb 17, 2016 3.788 3.792 3.765 3.787 64,088 -0.00(-0.12%)
Feb 16, 2016 3.778 3.792 3.757 3.792 61,628 +0.02(+0.46%)
Feb 12, 2016 3.740 3.775 3.775 3.775 180,347 +0.07(+1.86%)
Feb 11, 2016 3.727 3.749 3.701 3.706 71,573 -0.05(-1.26%)
Feb 10, 2016 3.775 3.775 3.736 3.753 36,440 +0.00(+0.00%)
Feb 09, 2016 3.736 3.792 3.736 3.753 78,326 -0.00(-0.11%)
Feb 08, 2016 3.766 3.787 3.754 3.757 65,083 -0.02(-0.57%)
Feb 05, 2016 3.809 3.809 3.770 3.779 91,554 -0.04(-1.01%)
Feb 04, 2016 3.813 3.834 3.809 3.817 58,975 -0.01(-0.22%)
Feb 03, 2016 3.834 3.834 3.800 3.826 100,621 +0.00(+0.11%)
Feb 02, 2016 3.800 3.822 3.789 3.822 97,748 +0.02(+0.45%)
Feb 01, 2016 3.826 3.826 3.796 3.804 75,000 -0.02(-0.56%)
Jan 29, 2016 3.813 3.830 3.796 3.826 104,261 +0.04(+1.13%)
Jan 28, 2016 3.796 3.796 3.775 3.783 65,622 +0.00(+0.11%)
Jan 27, 2016 3.779 3.795 3.772 3.779 88,926 +0.00(+0.00%)
Jan 26, 2016 3.762 3.822 3.749 3.779 174,454 +0.03(+0.68%)
Jan 25, 2016 3.770 3.770 3.745 3.753 71,297 -0.00(-0.11%)
Jan 22, 2016 3.762 3.822 3.730 3.757 115,523 +0.04(+1.03%)
Jan 21, 2016 3.719 3.727 3.702 3.719 49,538 +0.03(+0.81%)
Jan 20, 2016 3.727 3.727 3.633 3.689 140,234 -0.06(-1.48%)
Jan 19, 2016 3.749 3.774 3.723 3.745 157,810 -0.05(-1.35%)
Jan 15, 2016 3.813 3.796 3.796 3.796 70,181 -0.04(-1.00%)
Jan 14, 2016 3.869 3.869 3.822 3.834 88,774 -0.03(-0.88%)
Jan 13, 2016 3.907 3.924 3.864 3.869 36,363 -0.04(-0.98%)
Jan 12, 2016 3.984 4.010 3.903 3.907 72,534 -0.05(-1.30%)
Jan 11, 2016 3.992 4.008 3.938 3.958 63,548 -0.05(-1.16%)
Jan 08, 2016 3.971 4.035 3.958 4.005 56,339 +0.04(+0.96%)
Jan 07, 2016 3.916 3.967 3.916 3.967 35,993 +0.01(+0.21%)
Jan 06, 2016 3.929 3.963 3.929 3.958 48,659 +0.01(+0.22%)
Jan 05, 2016 3.920 3.963 3.904 3.950 58,956 +0.03(+0.87%)
Jan 04, 2016 3.899 3.924 3.881 3.916 45,787 +0.00(+0.00%)
Dec 31, 2015 3.878 3.916 3.916 3.916 66,540 +0.05(+1.20%)
Dec 30, 2015 3.950 3.971 3.867 3.869 66,365 -0.10(-2.46%)
Dec 29, 2015 3.963 3.975 3.946 3.967 72,864 +0.02(+0.54%)
Dec 28, 2015 3.958 3.975 3.946 3.946 126,150 -0.03(-0.75%)
Dec 24, 2015 3.996 3.975 3.975 3.975 28,079 +0.00(+0.00%)
Dec 23, 2015 3.950 3.984 3.933 3.975 88,107 +0.03(+0.75%)
Dec 22, 2015 3.920 3.946 3.907 3.946 96,495 +0.02(+0.43%)
Dec 21, 2015 3.941 3.941 3.912 3.929 149,204 +0.00(+0.11%)
Dec 18, 2015 3.878 3.941 3.861 3.924 133,173 +0.02(+0.43%)
Dec 17, 2015 3.823 3.929 3.823 3.907 182,490 +0.06(+1.49%)
Dec 16, 2015 3.801 3.852 3.764 3.850 64,839 +0.05(+1.39%)
Dec 15, 2015 3.738 3.823 3.725 3.797 98,439 +0.08(+2.05%)
Dec 14, 2015 3.704 3.768 3.683 3.721 174,005 -0.05(-1.35%)
Dec 11, 2015 3.878 3.916 3.768 3.772 135,520 -0.14(-3.68%)
Dec 10, 2015 3.924 3.937 3.895 3.916 51,863 +0.00(+0.00%)
Dec 09, 2015 3.929 3.933 3.907 3.916 49,803 -0.01(-0.32%)
Dec 08, 2015 3.916 3.929 3.908 3.929 20,053 +0.01(+0.21%)
Dec 07, 2015 3.929 3.941 3.912 3.920 36,606 -0.02(-0.53%)
Dec 04, 2015 3.971 3.977 3.937 3.941 58,851 -0.05(-1.26%)
Dec 03, 2015 3.954 3.992 3.945 3.992 66,998 +0.04(+0.96%)
Dec 02, 2015 3.966 3.971 3.954 3.954 41,396 -0.00(-0.10%)
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.