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

PCM Fund, Inc. (NY: PCM )

8.345 +0.005 (+0.06%)
Streaming Delayed Price Updated: 11:41 AM EDT, Apr 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 (%)
Apr 29, 2016 4.464 4.491 4.412 4.473 47,389 -0.03(-0.60%)
Apr 28, 2016 4.451 4.527 4.451 4.500 48,542 +0.01(+0.30%)
Apr 27, 2016 4.446 4.496 4.442 4.487 95,485 +0.03(+0.60%)
Apr 26, 2016 4.491 4.491 4.433 4.460 67,339 -0.01(-0.20%)
Apr 25, 2016 4.384 4.473 4.384 4.469 111,722 +0.05(+1.22%)
Apr 22, 2016 4.361 4.415 4.317 4.415 109,654 +0.06(+1.44%)
Apr 21, 2016 4.343 4.384 4.343 4.352 97,354 +0.01(+0.21%)
Apr 20, 2016 4.352 4.370 4.335 4.343 94,879 -0.02(-0.41%)
Apr 19, 2016 4.343 4.372 4.334 4.361 106,779 +0.03(+0.72%)
Apr 18, 2016 4.263 4.330 4.263 4.330 42,900 +0.05(+1.26%)
Apr 15, 2016 4.263 4.276 4.229 4.276 126,313 +0.03(+0.63%)
Apr 14, 2016 4.326 4.343 4.205 4.249 128,006 -0.08(-1.86%)
Apr 13, 2016 4.361 4.369 4.321 4.330 42,254 -0.03(-0.59%)
Apr 12, 2016 4.361 4.379 4.326 4.356 83,976 -0.03(-0.64%)
Apr 11, 2016 4.352 4.388 4.335 4.384 118,397 +0.00(+0.00%)
Apr 08, 2016 4.361 4.401 4.361 4.384 116,993 +0.01(+0.31%)
Apr 07, 2016 4.352 4.393 4.352 4.370 67,940 -0.03(-0.61%)
Apr 06, 2016 4.393 4.407 4.358 4.397 83,271 +0.03(+0.61%)
Apr 05, 2016 4.331 4.370 4.308 4.370 95,917 +0.05(+1.23%)
Apr 04, 2016 4.326 4.342 4.310 4.317 61,622 -0.00(-0.10%)
Apr 01, 2016 4.229 4.357 4.216 4.322 262,576 +0.12(+2.85%)
Mar 31, 2016 4.282 4.282 4.189 4.202 62,314 -0.08(-1.97%)
Mar 30, 2016 4.113 4.308 4.098 4.286 161,436 +0.16(+3.76%)
Mar 29, 2016 4.113 4.140 4.087 4.131 100,799 +0.05(+1.20%)
Mar 28, 2016 4.095 4.135 4.075 4.082 74,112 +0.00(+0.00%)
Mar 24, 2016 4.131 4.082 4.082 4.082 72,345 -0.07(-1.60%)
Mar 23, 2016 4.166 4.166 4.122 4.149 58,629 -0.02(-0.43%)
Mar 22, 2016 4.162 4.184 4.149 4.166 36,806 -0.00(-0.11%)
Mar 21, 2016 4.206 4.206 4.149 4.171 32,282 +0.00(+0.11%)
Mar 18, 2016 4.242 4.242 4.166 4.166 40,470 -0.08(-1.88%)
Mar 17, 2016 4.153 4.251 4.140 4.246 94,452 +0.09(+2.13%)
Mar 16, 2016 4.131 4.182 4.131 4.158 83,736 +0.02(+0.54%)
Mar 15, 2016 4.135 4.193 4.091 4.135 74,317 +0.01(+0.32%)
Mar 14, 2016 4.118 4.130 4.118 4.122 20,184 -0.00(-0.11%)
Mar 11, 2016 4.131 4.136 4.109 4.126 50,461 -0.01(-0.32%)
Mar 10, 2016 4.091 4.153 4.082 4.140 39,226 +0.04(+1.08%)
Mar 09, 2016 4.118 4.149 4.095 4.095 34,464 -0.02(-0.43%)
Mar 08, 2016 4.074 4.122 4.074 4.113 28,103 +0.04(+0.97%)
Mar 07, 2016 4.131 4.179 4.049 4.074 126,342 -0.09(-2.15%)
Mar 04, 2016 4.126 4.170 4.124 4.163 22,641 +0.04(+0.89%)
Mar 03, 2016 4.109 4.148 4.109 4.126 29,183 -0.01(-0.21%)
Mar 02, 2016 4.179 4.179 4.109 4.135 41,490 -0.02(-0.53%)
Mar 01, 2016 4.052 4.157 4.025 4.157 121,668 +0.16(+3.96%)
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%)
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.