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 (%)
Apr 29, 2016 4.463 4.490 4.411 4.472 47,400 -0.03(-0.60%)
Apr 28, 2016 4.450 4.526 4.450 4.499 48,554 +0.01(+0.30%)
Apr 27, 2016 4.445 4.494 4.441 4.486 95,507 +0.03(+0.60%)
Apr 26, 2016 4.490 4.490 4.432 4.459 67,354 -0.01(-0.20%)
Apr 25, 2016 4.383 4.472 4.383 4.468 111,747 +0.05(+1.22%)
Apr 22, 2016 4.360 4.414 4.316 4.414 109,679 +0.06(+1.44%)
Apr 21, 2016 4.342 4.383 4.342 4.351 97,376 +0.01(+0.21%)
Apr 20, 2016 4.351 4.369 4.334 4.342 94,901 -0.02(-0.41%)
Apr 19, 2016 4.342 4.372 4.333 4.360 106,803 +0.03(+0.72%)
Apr 18, 2016 4.262 4.329 4.262 4.329 42,910 +0.05(+1.26%)
Apr 15, 2016 4.262 4.275 4.228 4.275 126,342 +0.03(+0.63%)
Apr 14, 2016 4.325 4.342 4.204 4.249 128,035 -0.08(-1.86%)
Apr 13, 2016 4.360 4.368 4.320 4.329 42,263 -0.03(-0.59%)
Apr 12, 2016 4.360 4.378 4.325 4.355 83,995 -0.03(-0.64%)
Apr 11, 2016 4.351 4.387 4.334 4.383 118,424 +0.00(+0.00%)
Apr 08, 2016 4.360 4.400 4.360 4.383 117,020 +0.01(+0.31%)
Apr 07, 2016 4.351 4.392 4.351 4.369 67,956 -0.03(-0.61%)
Apr 06, 2016 4.392 4.406 4.357 4.396 83,290 +0.03(+0.61%)
Apr 05, 2016 4.330 4.369 4.307 4.369 95,939 +0.05(+1.23%)
Apr 04, 2016 4.325 4.341 4.310 4.316 61,636 -0.00(-0.10%)
Apr 01, 2016 4.228 4.356 4.215 4.321 262,635 +0.12(+2.85%)
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%)
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.