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

PCM Fund, Inc. (NY: PCM )

7.960 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 4.902 4.902 4.902 0 +0.06(+1.16%)
Dec 29, 2016 4.843 4.897 4.809 4.846 85,403 +0.01(+0.16%)
Dec 28, 2016 4.823 4.897 4.809 4.838 153,302 +0.06(+1.18%)
Dec 27, 2016 4.868 4.897 4.779 4.782 155,544 -0.09(-1.76%)
Dec 23, 2016 4.868 4.868 4.868 0 +0.00(+0.10%)
Dec 22, 2016 4.853 4.886 4.814 4.863 157,325 -0.01(-0.30%)
Dec 21, 2016 4.845 4.896 4.826 4.877 301,496 +0.06(+1.26%)
Dec 20, 2016 4.770 4.840 4.756 4.817 212,651 +0.05(+0.98%)
Dec 19, 2016 4.658 4.891 4.658 4.770 413,042 +0.14(+2.92%)
Dec 16, 2016 4.597 4.663 4.583 4.635 523,244 +0.10(+2.16%)
Dec 15, 2016 4.565 4.565 4.523 4.537 24,028 -0.00(-0.10%)
Dec 14, 2016 4.532 4.551 4.532 4.541 43,770 -0.00(-0.10%)
Dec 13, 2016 4.527 4.551 4.518 4.546 161,267 +0.00(+0.10%)
Dec 12, 2016 4.532 4.551 4.527 4.541 92,939 +0.02(+0.41%)
Dec 09, 2016 4.532 4.541 4.499 4.523 86,164 +0.01(+0.21%)
Dec 08, 2016 4.527 4.532 4.492 4.513 81,832 -0.02(-0.34%)
Dec 07, 2016 4.515 4.550 4.514 4.529 97,010 +0.01(+0.24%)
Dec 06, 2016 4.518 4.523 4.495 4.518 81,455 +0.01(+0.29%)
Dec 05, 2016 4.500 4.509 4.476 4.505 52,817 +0.01(+0.21%)
Dec 02, 2016 4.490 4.504 4.444 4.495 62,700 +0.03(+0.63%)
Dec 01, 2016 4.500 4.515 4.428 4.467 157,220 -0.03(-0.72%)
Nov 30, 2016 4.458 4.504 4.453 4.500 65,562 +0.03(+0.62%)
Nov 29, 2016 4.476 4.481 4.449 4.472 68,282 +0.00(+0.00%)
Nov 28, 2016 4.509 4.527 4.409 4.472 257,648 -0.03(-0.64%)
Nov 25, 2016 4.467 4.501 4.431 4.501 29,955 +0.01(+0.23%)
Nov 23, 2016 4.490 4.490 4.490 0 +0.01(+0.21%)
Nov 22, 2016 4.504 4.504 4.421 4.481 92,986 +0.00(+0.10%)
Nov 21, 2016 4.486 4.500 4.453 4.476 70,280 +0.02(+0.35%)
Nov 18, 2016 4.430 4.469 4.426 4.461 67,418 +0.03(+0.59%)
Nov 17, 2016 4.393 4.481 4.393 4.435 53,484 +0.00(+0.00%)
Nov 16, 2016 4.388 4.470 4.388 4.435 125,732 +0.05(+1.05%)
Nov 15, 2016 4.250 4.426 4.250 4.388 180,200 +0.12(+2.93%)
Nov 14, 2016 4.356 4.379 4.189 4.263 424,189 -0.09(-2.13%)
Nov 11, 2016 4.421 4.444 4.314 4.356 140,575 -0.08(-1.77%)
Nov 10, 2016 4.509 4.554 4.416 4.435 100,726 -0.08(-1.84%)
Nov 09, 2016 4.472 4.571 4.472 4.518 45,651 -0.02(-0.51%)
Nov 08, 2016 4.592 4.592 4.504 4.541 71,445 -0.03(-0.75%)
Nov 07, 2016 4.504 4.576 4.491 4.576 70,748 +0.07(+1.58%)
Nov 04, 2016 4.509 4.546 4.504 4.504 20,948 -0.00(-0.07%)
Nov 03, 2016 4.491 4.560 4.491 4.508 47,957 -0.00(-0.03%)
Nov 02, 2016 4.550 4.550 4.491 4.509 70,862 -0.02(-0.39%)
Nov 01, 2016 4.569 4.601 4.514 4.527 94,092 -0.03(-0.62%)
Oct 31, 2016 4.560 4.568 4.550 4.555 67,710 +0.01(+0.20%)
Oct 28, 2016 4.564 4.578 4.546 4.546 29,132 -0.02(-0.40%)
Oct 27, 2016 4.587 4.587 4.546 4.564 51,479 +0.00(+0.00%)
Oct 26, 2016 4.578 4.601 4.551 4.564 61,092 -0.02(-0.49%)
Oct 25, 2016 4.569 4.592 4.569 4.587 23,378 -0.00(-0.01%)
Oct 24, 2016 4.573 4.592 4.560 4.587 73,913 +0.01(+0.30%)
Oct 21, 2016 4.560 4.578 4.560 4.573 40,448 +0.01(+0.20%)
Oct 20, 2016 4.596 4.596 4.532 4.564 50,887 -0.02(-0.40%)
Oct 19, 2016 4.555 4.635 4.550 4.583 129,484 +0.04(+0.81%)
Oct 18, 2016 4.560 4.560 4.527 4.546 102,033 +0.00(+0.00%)
Oct 17, 2016 4.527 4.578 4.527 4.546 53,132 +0.00(+0.10%)
Oct 14, 2016 4.514 4.546 4.514 4.541 42,404 +0.01(+0.30%)
Oct 13, 2016 4.500 4.527 4.491 4.527 75,172 +0.02(+0.51%)
Oct 12, 2016 4.495 4.533 4.495 4.504 36,080 +0.00(+0.10%)
Oct 11, 2016 4.546 4.546 4.491 4.500 64,799 -0.03(-0.61%)
Oct 10, 2016 4.514 4.555 4.514 4.527 97,418 +0.00(+0.10%)
Oct 07, 2016 4.532 4.550 4.509 4.523 109,987 -0.03(-0.60%)
Oct 06, 2016 4.555 4.555 4.532 4.550 91,438 +0.01(+0.20%)
Oct 05, 2016 4.541 4.557 4.532 4.541 50,329 +0.00(+0.10%)
Oct 04, 2016 4.578 4.578 4.537 4.537 107,643 -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.