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

PCM Fund, Inc. (NY: PCM )

7.930 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Dec 30, 2016 4.903 4.903 4.903 0 +0.06(+1.16%)
Dec 29, 2016 4.844 4.898 4.810 4.847 85,384 +0.01(+0.16%)
Dec 28, 2016 4.825 4.898 4.810 4.839 153,267 +0.06(+1.18%)
Dec 27, 2016 4.869 4.898 4.780 4.783 155,508 -0.09(-1.76%)
Dec 23, 2016 4.869 4.869 4.869 0 +0.00(+0.10%)
Dec 22, 2016 4.854 4.887 4.815 4.864 157,289 -0.01(-0.30%)
Dec 21, 2016 4.846 4.897 4.827 4.878 301,428 +0.06(+1.26%)
Dec 20, 2016 4.771 4.841 4.757 4.818 212,603 +0.05(+0.98%)
Dec 19, 2016 4.659 4.892 4.659 4.771 412,948 +0.14(+2.92%)
Dec 16, 2016 4.598 4.664 4.584 4.636 523,124 +0.10(+2.16%)
Dec 15, 2016 4.566 4.566 4.524 4.538 24,023 -0.00(-0.10%)
Dec 14, 2016 4.533 4.552 4.533 4.542 43,760 -0.00(-0.10%)
Dec 13, 2016 4.528 4.552 4.519 4.547 161,230 +0.00(+0.10%)
Dec 12, 2016 4.533 4.552 4.528 4.542 92,918 +0.02(+0.41%)
Dec 09, 2016 4.533 4.542 4.500 4.524 86,144 +0.01(+0.21%)
Dec 08, 2016 4.528 4.533 4.493 4.514 81,813 -0.02(-0.34%)
Dec 07, 2016 4.516 4.552 4.515 4.530 96,988 +0.01(+0.24%)
Dec 06, 2016 4.519 4.524 4.496 4.519 81,436 +0.01(+0.29%)
Dec 05, 2016 4.501 4.510 4.477 4.506 52,805 +0.01(+0.21%)
Dec 02, 2016 4.491 4.505 4.445 4.496 62,685 +0.03(+0.63%)
Dec 01, 2016 4.501 4.516 4.429 4.468 157,184 -0.03(-0.72%)
Nov 30, 2016 4.459 4.505 4.454 4.501 65,547 +0.03(+0.62%)
Nov 29, 2016 4.477 4.482 4.450 4.473 68,266 +0.00(+0.00%)
Nov 28, 2016 4.510 4.528 4.410 4.473 257,589 -0.03(-0.64%)
Nov 25, 2016 4.468 4.502 4.432 4.502 29,948 +0.01(+0.23%)
Nov 23, 2016 4.491 4.491 4.491 0 +0.01(+0.21%)
Nov 22, 2016 4.505 4.505 4.422 4.482 92,965 +0.00(+0.10%)
Nov 21, 2016 4.487 4.501 4.454 4.477 70,264 +0.02(+0.35%)
Nov 18, 2016 4.431 4.470 4.426 4.462 67,402 +0.03(+0.59%)
Nov 17, 2016 4.394 4.482 4.394 4.436 53,472 +0.00(+0.00%)
Nov 16, 2016 4.389 4.471 4.389 4.436 125,704 +0.05(+1.05%)
Nov 15, 2016 4.251 4.426 4.251 4.389 180,159 +0.13(+2.93%)
Nov 14, 2016 4.357 4.380 4.190 4.264 424,093 -0.09(-2.13%)
Nov 11, 2016 4.422 4.445 4.315 4.357 140,543 -0.08(-1.77%)
Nov 10, 2016 4.510 4.555 4.417 4.436 100,703 -0.08(-1.84%)
Nov 09, 2016 4.473 4.572 4.473 4.519 45,641 -0.02(-0.51%)
Nov 08, 2016 4.593 4.593 4.506 4.542 71,429 -0.03(-0.75%)
Nov 07, 2016 4.506 4.577 4.492 4.577 70,732 +0.07(+1.58%)
Nov 04, 2016 4.510 4.547 4.506 4.506 20,943 -0.00(-0.07%)
Nov 03, 2016 4.492 4.561 4.492 4.509 47,946 -0.00(-0.03%)
Nov 02, 2016 4.551 4.551 4.492 4.510 70,845 -0.02(-0.39%)
Nov 01, 2016 4.570 4.602 4.515 4.528 94,071 -0.03(-0.62%)
Oct 31, 2016 4.561 4.569 4.551 4.556 67,695 +0.01(+0.20%)
Oct 28, 2016 4.565 4.579 4.547 4.547 29,126 -0.02(-0.40%)
Oct 27, 2016 4.588 4.588 4.547 4.565 51,467 +0.00(+0.00%)
Oct 26, 2016 4.579 4.602 4.552 4.565 61,078 -0.02(-0.49%)
Oct 25, 2016 4.570 4.593 4.570 4.588 23,373 -0.00(-0.01%)
Oct 24, 2016 4.574 4.593 4.561 4.588 73,896 +0.01(+0.30%)
Oct 21, 2016 4.561 4.579 4.561 4.574 40,439 +0.01(+0.20%)
Oct 20, 2016 4.597 4.597 4.533 4.565 50,875 -0.02(-0.40%)
Oct 19, 2016 4.556 4.636 4.551 4.584 129,455 +0.04(+0.81%)
Oct 18, 2016 4.561 4.561 4.528 4.547 102,010 +0.00(+0.00%)
Oct 17, 2016 4.528 4.579 4.528 4.547 53,120 +0.00(+0.10%)
Oct 14, 2016 4.515 4.547 4.515 4.542 42,394 +0.01(+0.30%)
Oct 13, 2016 4.501 4.528 4.492 4.528 75,154 +0.02(+0.51%)
Oct 12, 2016 4.496 4.534 4.496 4.506 36,071 +0.00(+0.10%)
Oct 11, 2016 4.547 4.547 4.492 4.501 64,784 -0.03(-0.61%)
Oct 10, 2016 4.515 4.556 4.515 4.528 97,396 +0.00(+0.10%)
Oct 07, 2016 4.533 4.551 4.510 4.524 109,962 -0.03(-0.60%)
Oct 06, 2016 4.556 4.556 4.533 4.551 91,417 +0.01(+0.20%)
Oct 05, 2016 4.542 4.558 4.533 4.542 50,318 +0.00(+0.10%)
Oct 04, 2016 4.579 4.579 4.538 4.538 107,618 -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.