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

PCM Fund, Inc. (NY: PCM )

8.235 -0.015 (-0.18%)
Streaming Delayed Price Updated: 10:45 AM EDT, Apr 16, 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 (%)
Mar 31, 2016 4.281 4.281 4.188 4.201 62,328 -0.08(-1.97%)
Mar 30, 2016 4.112 4.307 4.097 4.285 161,473 +0.16(+3.76%)
Mar 29, 2016 4.112 4.139 4.086 4.130 100,822 +0.05(+1.20%)
Mar 28, 2016 4.094 4.134 4.074 4.081 74,129 +0.00(+0.00%)
Mar 24, 2016 4.130 4.081 4.081 4.081 72,362 -0.07(-1.60%)
Mar 23, 2016 4.165 4.165 4.121 4.148 58,642 -0.02(-0.43%)
Mar 22, 2016 4.161 4.183 4.148 4.165 36,814 -0.00(-0.11%)
Mar 21, 2016 4.205 4.205 4.148 4.170 32,290 +0.00(+0.11%)
Mar 18, 2016 4.241 4.241 4.165 4.165 40,479 -0.08(-1.88%)
Mar 17, 2016 4.152 4.250 4.139 4.245 94,474 +0.09(+2.13%)
Mar 16, 2016 4.130 4.181 4.130 4.157 83,755 +0.02(+0.54%)
Mar 15, 2016 4.134 4.192 4.090 4.134 74,334 +0.01(+0.32%)
Mar 14, 2016 4.117 4.129 4.117 4.121 20,189 -0.00(-0.11%)
Mar 11, 2016 4.130 4.135 4.108 4.126 50,473 -0.01(-0.32%)
Mar 10, 2016 4.090 4.152 4.081 4.139 39,235 +0.04(+1.08%)
Mar 09, 2016 4.117 4.148 4.094 4.094 34,472 -0.02(-0.43%)
Mar 08, 2016 4.073 4.121 4.073 4.112 28,110 +0.04(+0.97%)
Mar 07, 2016 4.130 4.178 4.048 4.073 126,371 -0.09(-2.15%)
Mar 04, 2016 4.125 4.169 4.123 4.162 22,646 +0.04(+0.89%)
Mar 03, 2016 4.108 4.147 4.108 4.125 29,190 -0.01(-0.21%)
Mar 02, 2016 4.178 4.178 4.108 4.134 41,500 -0.02(-0.53%)
Mar 01, 2016 4.051 4.156 4.024 4.156 121,696 +0.16(+3.96%)
Feb 29, 2016 3.980 4.002 3.971 3.998 60,801 +0.03(+0.78%)
Feb 26, 2016 3.941 3.984 3.941 3.967 28,742 +0.00(+0.11%)
Feb 25, 2016 3.879 3.963 3.879 3.963 69,964 +0.07(+1.81%)
Feb 24, 2016 3.862 3.901 3.862 3.892 44,287 -0.01(-0.23%)
Feb 23, 2016 3.901 3.905 3.888 3.901 31,290 -0.00(-0.11%)
Feb 22, 2016 3.840 3.923 3.840 3.905 50,722 +0.07(+1.72%)
Feb 19, 2016 3.818 3.848 3.809 3.840 29,699 -0.03(-0.68%)
Feb 18, 2016 3.862 3.870 3.835 3.866 47,161 +0.00(+0.12%)
Feb 17, 2016 3.862 3.866 3.838 3.861 62,861 -0.00(-0.12%)
Feb 16, 2016 3.851 3.866 3.831 3.866 60,449 +0.02(+0.46%)
Feb 12, 2016 3.813 3.848 3.848 3.848 176,895 +0.07(+1.86%)
Feb 11, 2016 3.800 3.822 3.774 3.778 70,203 -0.05(-1.26%)
Feb 10, 2016 3.848 3.848 3.809 3.826 35,742 +0.00(+0.00%)
Feb 09, 2016 3.809 3.866 3.809 3.826 76,826 -0.00(-0.11%)
Feb 08, 2016 3.839 3.861 3.827 3.831 63,838 -0.02(-0.57%)
Feb 05, 2016 3.883 3.883 3.844 3.853 89,801 -0.04(-1.01%)
Feb 04, 2016 3.887 3.909 3.883 3.892 57,847 -0.01(-0.22%)
Feb 03, 2016 3.909 3.909 3.874 3.900 98,695 +0.00(+0.11%)
Feb 02, 2016 3.874 3.896 3.863 3.896 95,877 +0.02(+0.45%)
Feb 01, 2016 3.900 3.900 3.870 3.879 73,565 -0.02(-0.56%)
Jan 29, 2016 3.887 3.905 3.870 3.900 102,266 +0.04(+1.13%)
Jan 28, 2016 3.870 3.870 3.848 3.857 64,366 +0.00(+0.11%)
Jan 27, 2016 3.853 3.870 3.846 3.853 87,224 +0.00(+0.00%)
Jan 26, 2016 3.835 3.896 3.822 3.853 171,115 +0.03(+0.68%)
Jan 25, 2016 3.844 3.844 3.818 3.826 69,932 -0.00(-0.11%)
Jan 22, 2016 3.835 3.896 3.802 3.831 113,312 +0.04(+1.03%)
Jan 21, 2016 3.792 3.800 3.774 3.792 48,590 +0.03(+0.81%)
Jan 20, 2016 3.800 3.800 3.704 3.761 137,550 -0.06(-1.48%)
Jan 19, 2016 3.822 3.847 3.796 3.818 154,789 -0.05(-1.35%)
Jan 15, 2016 3.887 3.870 3.870 3.870 68,838 -0.04(-1.00%)
Jan 14, 2016 3.944 3.944 3.896 3.909 87,075 -0.03(-0.88%)
Jan 13, 2016 3.983 4.001 3.940 3.944 35,667 -0.04(-0.98%)
Jan 12, 2016 4.062 4.088 3.979 3.983 71,146 -0.05(-1.30%)
Jan 11, 2016 4.070 4.086 4.014 4.036 62,332 -0.05(-1.16%)
Jan 08, 2016 4.049 4.113 4.036 4.083 55,261 +0.04(+0.96%)
Jan 07, 2016 3.992 4.044 3.992 4.044 35,304 +0.01(+0.21%)
Jan 06, 2016 4.005 4.040 4.005 4.036 47,728 +0.01(+0.22%)
Jan 05, 2016 3.997 4.040 3.980 4.027 57,828 +0.03(+0.87%)
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.