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 (%)
Feb 29, 2016 3.945 3.967 3.937 3.963 61,339 +0.03(+0.78%)
Feb 26, 2016 3.906 3.949 3.906 3.932 28,996 +0.00(+0.11%)
Feb 25, 2016 3.845 3.928 3.845 3.928 70,583 +0.07(+1.81%)
Feb 24, 2016 3.828 3.867 3.828 3.858 44,679 -0.01(-0.23%)
Feb 23, 2016 3.867 3.871 3.854 3.867 31,567 -0.00(-0.11%)
Feb 22, 2016 3.806 3.889 3.806 3.871 51,170 +0.07(+1.72%)
Feb 19, 2016 3.784 3.814 3.775 3.806 29,961 -0.03(-0.68%)
Feb 18, 2016 3.828 3.836 3.802 3.832 47,578 +0.00(+0.12%)
Feb 17, 2016 3.828 3.832 3.805 3.827 63,417 -0.00(-0.12%)
Feb 16, 2016 3.818 3.832 3.797 3.832 60,983 +0.02(+0.46%)
Feb 12, 2016 3.780 3.815 3.815 3.815 178,459 +0.07(+1.86%)
Feb 11, 2016 3.767 3.788 3.740 3.745 70,824 -0.05(-1.26%)
Feb 10, 2016 3.815 3.815 3.775 3.793 36,058 +0.00(+0.00%)
Feb 09, 2016 3.775 3.832 3.775 3.793 77,506 -0.00(-0.11%)
Feb 08, 2016 3.806 3.827 3.793 3.797 64,402 -0.02(-0.57%)
Feb 05, 2016 3.849 3.849 3.810 3.819 90,595 -0.04(-1.01%)
Feb 04, 2016 3.853 3.875 3.849 3.858 58,358 -0.01(-0.22%)
Feb 03, 2016 3.875 3.875 3.840 3.866 99,568 +0.00(+0.11%)
Feb 02, 2016 3.840 3.862 3.829 3.862 96,725 +0.02(+0.45%)
Feb 01, 2016 3.866 3.866 3.836 3.845 74,215 -0.02(-0.56%)
Jan 29, 2016 3.853 3.871 3.836 3.866 103,170 +0.04(+1.13%)
Jan 28, 2016 3.836 3.836 3.814 3.823 64,935 +0.00(+0.11%)
Jan 27, 2016 3.819 3.836 3.812 3.819 87,995 +0.00(+0.00%)
Jan 26, 2016 3.801 3.862 3.789 3.819 172,628 +0.03(+0.68%)
Jan 25, 2016 3.810 3.810 3.784 3.793 70,550 -0.00(-0.11%)
Jan 22, 2016 3.801 3.862 3.769 3.797 114,314 +0.04(+1.03%)
Jan 21, 2016 3.758 3.767 3.741 3.758 49,020 +0.03(+0.81%)
Jan 20, 2016 3.767 3.767 3.672 3.728 138,766 -0.06(-1.48%)
Jan 19, 2016 3.789 3.813 3.763 3.784 156,157 -0.05(-1.35%)
Jan 15, 2016 3.853 3.836 3.836 3.836 69,446 -0.04(-1.00%)
Jan 14, 2016 3.909 3.909 3.862 3.875 87,845 -0.03(-0.88%)
Jan 13, 2016 3.948 3.966 3.905 3.909 35,982 -0.04(-0.98%)
Jan 12, 2016 4.026 4.052 3.944 3.948 71,775 -0.05(-1.30%)
Jan 11, 2016 4.034 4.050 3.979 4.000 62,883 -0.05(-1.16%)
Jan 08, 2016 4.013 4.077 4.000 4.047 55,750 +0.04(+0.96%)
Jan 07, 2016 3.957 4.009 3.957 4.009 35,616 +0.01(+0.21%)
Jan 06, 2016 3.970 4.004 3.970 4.000 48,150 +0.01(+0.22%)
Jan 05, 2016 3.962 4.004 3.945 3.992 58,339 +0.03(+0.87%)
Jan 04, 2016 3.940 3.965 3.923 3.957 45,308 +0.00(+0.00%)
Dec 31, 2015 3.919 3.957 3.957 3.957 65,843 +0.05(+1.20%)
Dec 30, 2015 3.992 4.013 3.908 3.910 65,671 -0.10(-2.46%)
Dec 29, 2015 4.004 4.017 3.987 4.009 72,101 +0.02(+0.54%)
Dec 28, 2015 4.000 4.017 3.987 3.987 124,830 -0.03(-0.75%)
Dec 24, 2015 4.039 4.017 4.017 4.017 27,785 +0.00(+0.00%)
Dec 23, 2015 3.992 4.026 3.975 4.017 87,184 +0.03(+0.75%)
Dec 22, 2015 3.962 3.987 3.949 3.987 95,485 +0.02(+0.43%)
Dec 21, 2015 3.983 3.983 3.953 3.970 147,642 +0.00(+0.11%)
Dec 18, 2015 3.919 3.983 3.902 3.966 131,778 +0.02(+0.43%)
Dec 17, 2015 3.863 3.970 3.863 3.949 180,580 +0.06(+1.49%)
Dec 16, 2015 3.842 3.893 3.803 3.891 64,160 +0.05(+1.39%)
Dec 15, 2015 3.777 3.863 3.765 3.837 97,409 +0.08(+2.05%)
Dec 14, 2015 3.743 3.807 3.722 3.760 172,184 -0.05(-1.35%)
Dec 11, 2015 3.919 3.957 3.807 3.812 134,102 -0.15(-3.68%)
Dec 10, 2015 3.966 3.979 3.936 3.957 51,320 +0.00(+0.00%)
Dec 09, 2015 3.970 3.974 3.949 3.957 49,282 -0.01(-0.32%)
Dec 08, 2015 3.957 3.970 3.949 3.970 19,843 +0.01(+0.21%)
Dec 07, 2015 3.970 3.983 3.953 3.962 36,222 -0.02(-0.53%)
Dec 04, 2015 4.013 4.019 3.979 3.983 58,235 -0.05(-1.26%)
Dec 03, 2015 3.996 4.034 3.987 4.034 66,296 +0.04(+0.96%)
Dec 02, 2015 4.008 4.013 3.996 3.996 40,963 -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.