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

PCM Fund, Inc. (NY: PCM )

8.340 -0.050 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Oct 31, 2016 4.661 4.670 4.652 4.657 66,234 +0.01(+0.20%)
Oct 28, 2016 4.666 4.680 4.647 4.647 28,497 -0.02(-0.40%)
Oct 27, 2016 4.689 4.689 4.647 4.666 50,357 +0.00(+0.00%)
Oct 26, 2016 4.680 4.703 4.652 4.666 59,760 -0.02(-0.49%)
Oct 25, 2016 4.671 4.694 4.671 4.689 22,869 -0.00(-0.01%)
Oct 24, 2016 4.675 4.694 4.661 4.689 72,301 +0.01(+0.30%)
Oct 21, 2016 4.661 4.680 4.661 4.675 39,566 +0.01(+0.20%)
Oct 20, 2016 4.699 4.699 4.633 4.666 49,777 -0.02(-0.40%)
Oct 19, 2016 4.657 4.739 4.652 4.685 126,661 +0.04(+0.81%)
Oct 18, 2016 4.661 4.661 4.628 4.647 99,808 +0.00(+0.00%)
Oct 17, 2016 4.628 4.680 4.628 4.647 51,974 +0.00(+0.10%)
Oct 14, 2016 4.614 4.647 4.614 4.642 41,479 +0.01(+0.30%)
Oct 13, 2016 4.600 4.628 4.591 4.628 73,533 +0.02(+0.51%)
Oct 12, 2016 4.596 4.634 4.596 4.605 35,293 +0.00(+0.10%)
Oct 11, 2016 4.647 4.647 4.591 4.600 63,386 -0.03(-0.61%)
Oct 10, 2016 4.614 4.656 4.614 4.628 95,294 +0.00(+0.10%)
Oct 07, 2016 4.633 4.652 4.610 4.624 107,589 -0.03(-0.60%)
Oct 06, 2016 4.656 4.656 4.633 4.652 89,444 +0.01(+0.20%)
Oct 05, 2016 4.642 4.658 4.633 4.642 49,232 +0.00(+0.10%)
Oct 04, 2016 4.680 4.680 4.638 4.638 105,296 -0.02(-0.50%)
Oct 03, 2016 4.656 4.675 4.656 4.661 78,534 +0.00(+0.10%)
Sep 30, 2016 4.633 4.670 4.614 4.656 75,590 +0.06(+1.21%)
Sep 29, 2016 4.656 4.659 4.600 4.600 119,376 -0.05(-1.10%)
Sep 28, 2016 4.675 4.675 4.647 4.652 59,388 +0.01(+0.20%)
Sep 27, 2016 4.614 4.656 4.614 4.642 92,571 +0.01(+0.20%)
Sep 26, 2016 4.661 4.680 4.617 4.633 158,722 -0.05(-1.09%)
Sep 23, 2016 4.689 4.726 4.670 4.684 88,458 -0.05(-1.08%)
Sep 22, 2016 4.689 4.740 4.624 4.736 54,693 +0.05(+0.99%)
Sep 21, 2016 4.647 4.694 4.591 4.689 122,393 +0.04(+0.90%)
Sep 20, 2016 4.642 4.684 4.642 4.647 63,636 -0.00(-0.10%)
Sep 19, 2016 4.633 4.652 4.619 4.652 47,576 +0.04(+0.81%)
Sep 16, 2016 4.586 4.638 4.573 4.614 53,957 +0.03(+0.61%)
Sep 15, 2016 4.535 4.624 4.526 4.586 112,576 +0.06(+1.34%)
Sep 14, 2016 4.512 4.531 4.480 4.526 106,574 +0.07(+1.67%)
Sep 13, 2016 4.568 4.647 4.410 4.451 167,644 -0.14(-3.04%)
Sep 12, 2016 4.633 4.642 4.503 4.591 228,467 -0.07(-1.60%)
Sep 09, 2016 4.773 4.777 4.647 4.666 109,073 -0.11(-2.24%)
Sep 08, 2016 4.777 4.791 4.703 4.773 65,882 +0.03(+0.69%)
Sep 07, 2016 4.712 4.754 4.689 4.740 72,651 -0.01(-0.19%)
Sep 06, 2016 4.680 4.763 4.675 4.749 58,181 +0.05(+1.08%)
Sep 02, 2016 4.708 4.699 4.699 4.699 50,216 +0.02(+0.49%)
Sep 01, 2016 4.675 4.733 4.657 4.675 100,019 -0.01(-0.20%)
Aug 31, 2016 4.694 4.711 4.675 4.685 39,069 -0.04(-0.88%)
Aug 30, 2016 4.745 4.756 4.708 4.726 63,387 -0.04(-0.87%)
Aug 29, 2016 4.759 4.786 4.735 4.768 52,729 +0.04(+0.88%)
Aug 26, 2016 4.745 4.782 4.726 4.726 74,151 -0.03(-0.68%)
Aug 25, 2016 4.759 4.796 4.759 4.759 43,534 -0.00(-0.10%)
Aug 24, 2016 4.759 4.837 4.759 4.763 92,731 +0.00(+0.00%)
Aug 23, 2016 4.694 4.772 4.689 4.763 92,969 +0.09(+1.88%)
Aug 22, 2016 4.652 4.703 4.634 4.675 107,809 +0.04(+0.80%)
Aug 19, 2016 4.662 4.662 4.625 4.638 33,945 -0.04(-0.79%)
Aug 18, 2016 4.652 4.717 4.652 4.675 30,270 +0.02(+0.50%)
Aug 17, 2016 4.689 4.717 4.643 4.652 53,783 -0.03(-0.69%)
Aug 16, 2016 4.675 4.685 4.657 4.685 59,190 +0.00(+0.10%)
Aug 15, 2016 4.675 4.680 4.666 4.680 43,404 +0.00(+0.01%)
Aug 12, 2016 4.675 4.685 4.662 4.680 36,857 +0.01(+0.19%)
Aug 11, 2016 4.657 4.689 4.597 4.671 65,861 +0.04(+0.90%)
Aug 10, 2016 4.638 4.689 4.625 4.629 89,502 -0.05(-0.99%)
Aug 09, 2016 4.685 4.690 4.578 4.675 136,482 -0.02(-0.49%)
Aug 08, 2016 4.712 4.726 4.662 4.699 88,860 -0.02(-0.49%)
Aug 05, 2016 4.703 4.740 4.680 4.721 143,143 +0.05(+0.98%)
Aug 04, 2016 4.648 4.676 4.648 4.676 75,801 +0.00(+0.10%)
Aug 03, 2016 4.630 4.721 4.630 4.671 64,150 +0.04(+0.89%)
Aug 02, 2016 4.721 4.721 4.589 4.630 227,874 -0.10(-2.04%)
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.