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 (%)
Feb 29, 2016 3.981 4.003 3.972 3.999 60,787 +0.03(+0.78%)
Feb 26, 2016 3.942 3.985 3.942 3.968 28,735 +0.00(+0.11%)
Feb 25, 2016 3.880 3.964 3.880 3.964 69,948 +0.07(+1.81%)
Feb 24, 2016 3.862 3.902 3.862 3.893 44,277 -0.01(-0.23%)
Feb 23, 2016 3.902 3.906 3.889 3.902 31,283 -0.00(-0.11%)
Feb 22, 2016 3.840 3.924 3.840 3.906 50,710 +0.07(+1.72%)
Feb 19, 2016 3.818 3.849 3.810 3.840 29,692 -0.03(-0.68%)
Feb 18, 2016 3.862 3.871 3.836 3.867 47,150 +0.00(+0.12%)
Feb 17, 2016 3.862 3.867 3.839 3.862 62,847 -0.00(-0.12%)
Feb 16, 2016 3.852 3.867 3.832 3.867 60,435 +0.02(+0.46%)
Feb 12, 2016 3.814 3.849 3.849 3.849 176,855 +0.07(+1.86%)
Feb 11, 2016 3.801 3.823 3.774 3.779 70,187 -0.05(-1.26%)
Feb 10, 2016 3.849 3.849 3.810 3.827 35,734 +0.00(+0.00%)
Feb 09, 2016 3.810 3.867 3.810 3.827 76,809 -0.00(-0.11%)
Feb 08, 2016 3.840 3.862 3.828 3.832 63,823 -0.02(-0.57%)
Feb 05, 2016 3.884 3.884 3.845 3.853 89,781 -0.04(-1.01%)
Feb 04, 2016 3.888 3.910 3.884 3.893 57,833 -0.01(-0.22%)
Feb 03, 2016 3.910 3.910 3.875 3.901 98,673 +0.00(+0.11%)
Feb 02, 2016 3.875 3.897 3.864 3.897 95,856 +0.02(+0.45%)
Feb 01, 2016 3.901 3.901 3.871 3.880 73,548 -0.02(-0.56%)
Jan 29, 2016 3.888 3.906 3.871 3.901 102,242 +0.04(+1.13%)
Jan 28, 2016 3.871 3.871 3.849 3.858 64,351 +0.00(+0.11%)
Jan 27, 2016 3.853 3.870 3.847 3.853 87,205 +0.00(+0.00%)
Jan 26, 2016 3.836 3.897 3.823 3.853 171,076 +0.03(+0.68%)
Jan 25, 2016 3.845 3.845 3.819 3.827 69,916 -0.00(-0.11%)
Jan 22, 2016 3.836 3.897 3.803 3.832 113,286 +0.04(+1.03%)
Jan 21, 2016 3.792 3.801 3.775 3.792 48,579 +0.03(+0.81%)
Jan 20, 2016 3.801 3.801 3.705 3.762 137,518 -0.06(-1.48%)
Jan 19, 2016 3.823 3.848 3.797 3.819 154,754 -0.05(-1.35%)
Jan 15, 2016 3.888 3.871 3.871 3.871 68,822 -0.04(-1.00%)
Jan 14, 2016 3.945 3.945 3.897 3.910 87,055 -0.03(-0.88%)
Jan 13, 2016 3.984 4.002 3.941 3.945 35,659 -0.04(-0.98%)
Jan 12, 2016 4.063 4.089 3.980 3.984 71,130 -0.05(-1.30%)
Jan 11, 2016 4.071 4.087 4.015 4.036 62,318 -0.05(-1.16%)
Jan 08, 2016 4.049 4.114 4.036 4.084 55,249 +0.04(+0.96%)
Jan 07, 2016 3.993 4.045 3.993 4.045 35,296 +0.01(+0.21%)
Jan 06, 2016 4.006 4.041 4.006 4.037 47,717 +0.01(+0.22%)
Jan 05, 2016 3.998 4.041 3.981 4.028 57,815 +0.03(+0.87%)
Jan 04, 2016 3.976 4.001 3.958 3.993 44,901 +0.00(+0.00%)
Dec 31, 2015 3.954 3.993 3.993 3.993 65,252 +0.05(+1.20%)
Dec 30, 2015 4.028 4.049 3.944 3.946 65,080 -0.10(-2.46%)
Dec 29, 2015 4.041 4.054 4.024 4.045 71,453 +0.02(+0.54%)
Dec 28, 2015 4.036 4.054 4.024 4.024 123,708 -0.03(-0.75%)
Dec 24, 2015 4.075 4.054 4.054 4.054 27,535 +0.00(+0.00%)
Dec 23, 2015 4.028 4.062 4.011 4.054 86,401 +0.03(+0.75%)
Dec 22, 2015 3.998 4.023 3.985 4.023 94,627 +0.02(+0.43%)
Dec 21, 2015 4.019 4.019 3.989 4.006 146,315 +0.00(+0.11%)
Dec 18, 2015 3.954 4.019 3.937 4.002 130,594 +0.02(+0.43%)
Dec 17, 2015 3.898 4.006 3.898 3.985 178,957 +0.06(+1.49%)
Dec 16, 2015 3.877 3.928 3.838 3.926 63,583 +0.05(+1.40%)
Dec 15, 2015 3.812 3.898 3.799 3.872 96,533 +0.08(+2.05%)
Dec 14, 2015 3.777 3.842 3.756 3.794 170,636 -0.05(-1.35%)
Dec 11, 2015 3.954 3.993 3.842 3.846 132,896 -0.15(-3.68%)
Dec 10, 2015 4.002 4.015 3.972 3.993 50,859 +0.00(+0.00%)
Dec 09, 2015 4.006 4.011 3.985 3.993 48,839 -0.01(-0.32%)
Dec 08, 2015 3.993 4.006 3.985 4.006 19,665 +0.01(+0.21%)
Dec 07, 2015 4.006 4.019 3.989 3.998 35,897 -0.02(-0.53%)
Dec 04, 2015 4.049 4.056 4.015 4.019 57,712 -0.05(-1.26%)
Dec 03, 2015 4.032 4.070 4.023 4.070 65,700 +0.04(+0.96%)
Dec 02, 2015 4.045 4.050 4.032 4.032 40,595 -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.