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%)
Streaming Delayed Price Updated: 12:45 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 (%)
Aug 31, 2016 4.695 4.712 4.676 4.686 39,060 -0.04(-0.88%)
Aug 30, 2016 4.746 4.758 4.709 4.727 63,373 -0.04(-0.87%)
Aug 29, 2016 4.760 4.787 4.737 4.769 52,717 +0.04(+0.88%)
Aug 26, 2016 4.746 4.783 4.727 4.727 74,134 -0.03(-0.68%)
Aug 25, 2016 4.760 4.797 4.760 4.760 43,524 -0.00(-0.10%)
Aug 24, 2016 4.760 4.838 4.760 4.764 92,710 +0.00(+0.00%)
Aug 23, 2016 4.695 4.774 4.690 4.764 92,948 +0.09(+1.88%)
Aug 22, 2016 4.653 4.704 4.635 4.676 107,785 +0.04(+0.80%)
Aug 19, 2016 4.663 4.663 4.626 4.640 33,938 -0.04(-0.79%)
Aug 18, 2016 4.653 4.718 4.653 4.676 30,263 +0.02(+0.50%)
Aug 17, 2016 4.690 4.718 4.644 4.653 53,771 -0.03(-0.69%)
Aug 16, 2016 4.676 4.686 4.658 4.686 59,177 +0.00(+0.10%)
Aug 15, 2016 4.676 4.681 4.667 4.681 43,394 +0.00(+0.01%)
Aug 12, 2016 4.676 4.686 4.663 4.681 36,848 +0.01(+0.19%)
Aug 11, 2016 4.658 4.690 4.598 4.672 65,846 +0.04(+0.90%)
Aug 10, 2016 4.640 4.690 4.626 4.630 89,481 -0.05(-0.99%)
Aug 09, 2016 4.686 4.692 4.579 4.676 136,451 -0.02(-0.49%)
Aug 08, 2016 4.713 4.727 4.663 4.700 88,840 -0.02(-0.49%)
Aug 05, 2016 4.704 4.741 4.681 4.723 143,110 +0.05(+0.98%)
Aug 04, 2016 4.649 4.677 4.649 4.677 75,784 +0.00(+0.10%)
Aug 03, 2016 4.631 4.723 4.631 4.672 64,135 +0.04(+0.89%)
Aug 02, 2016 4.723 4.723 4.590 4.631 227,822 -0.10(-2.04%)
Aug 01, 2016 4.750 4.768 4.727 4.727 92,864 +0.01(+0.29%)
Jul 29, 2016 4.677 4.727 4.645 4.713 132,255 +0.04(+0.78%)
Jul 28, 2016 4.690 4.750 4.663 4.677 55,452 -0.04(-0.78%)
Jul 27, 2016 4.768 4.805 4.713 4.713 44,846 -0.03(-0.58%)
Jul 26, 2016 4.631 4.791 4.631 4.741 120,907 +0.10(+2.17%)
Jul 25, 2016 4.645 4.658 4.635 4.640 82,888 +0.00(+0.00%)
Jul 22, 2016 4.626 4.658 4.626 4.640 49,060 +0.01(+0.20%)
Jul 21, 2016 4.677 4.677 4.626 4.631 120,559 -0.01(-0.30%)
Jul 20, 2016 4.580 4.695 4.567 4.645 172,565 +0.06(+1.40%)
Jul 19, 2016 4.580 4.585 4.553 4.580 58,842 -0.00(-0.10%)
Jul 18, 2016 4.521 4.585 4.521 4.585 180,984 +0.07(+1.63%)
Jul 15, 2016 4.480 4.535 4.480 4.512 34,634 +0.05(+1.23%)
Jul 14, 2016 4.425 4.484 4.425 4.457 94,209 +0.03(+0.73%)
Jul 13, 2016 4.470 4.527 4.411 4.425 55,777 -0.06(-1.33%)
Jul 12, 2016 4.493 4.539 4.484 4.484 89,684 +0.02(+0.51%)
Jul 11, 2016 4.516 4.516 4.452 4.461 111,863 -0.05(-1.12%)
Jul 08, 2016 4.480 4.514 4.480 4.512 87,019 +0.03(+0.72%)
Jul 07, 2016 4.434 4.484 4.434 4.480 64,942 +0.01(+0.21%)
Jul 06, 2016 4.416 4.479 4.416 4.470 124,028 +0.03(+0.61%)
Jul 05, 2016 4.388 4.452 4.388 4.443 67,388 +0.05(+1.24%)
Jul 01, 2016 4.439 4.388 4.388 4.388 71,245 -0.03(-0.72%)
Jun 30, 2016 4.379 4.426 4.379 4.420 74,438 +0.03(+0.73%)
Jun 29, 2016 4.384 4.411 4.366 4.388 67,782 +0.01(+0.31%)
Jun 28, 2016 4.343 4.407 4.343 4.375 53,887 +0.05(+1.05%)
Jun 27, 2016 4.320 4.368 4.311 4.329 47,503 -0.04(-0.83%)
Jun 24, 2016 4.398 4.448 4.329 4.366 140,868 -0.05(-1.13%)
Jun 23, 2016 4.402 4.448 4.402 4.416 29,709 +0.01(+0.31%)
Jun 22, 2016 4.384 4.420 4.384 4.402 42,017 -0.01(-0.21%)
Jun 21, 2016 4.475 4.475 4.348 4.411 175,186 -0.04(-0.82%)
Jun 20, 2016 4.402 4.502 4.393 4.448 136,784 +0.05(+1.24%)
Jun 17, 2016 4.348 4.452 4.348 4.393 50,670 +0.01(+0.31%)
Jun 16, 2016 4.429 4.436 4.334 4.379 85,707 -0.06(-1.43%)
Jun 15, 2016 4.384 4.502 4.352 4.443 263,623 +0.04(+0.83%)
Jun 14, 2016 4.352 4.457 4.279 4.407 267,289 +0.09(+2.00%)
Jun 13, 2016 4.402 4.412 4.288 4.320 188,226 -0.06(-1.45%)
Jun 10, 2016 4.375 4.439 4.348 4.384 170,863 +0.01(+0.21%)
Jun 09, 2016 4.366 4.384 4.366 4.375 33,650 -0.02(-0.41%)
Jun 08, 2016 4.366 4.420 4.366 4.393 204,804 +0.01(+0.21%)
Jun 07, 2016 4.325 4.393 4.325 4.384 64,663 +0.04(+0.83%)
Jun 06, 2016 4.303 4.361 4.298 4.348 92,911 +0.03(+0.73%)
Jun 03, 2016 4.276 4.323 4.267 4.316 118,113 +0.03(+0.82%)
Jun 02, 2016 4.276 4.307 4.240 4.281 203,442 -0.02(-0.50%)
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.