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

PCM Fund, Inc. (NY: PCM )

8.235 -0.015 (-0.18%)
Streaming Delayed Price Updated: 10:45 AM EDT, Apr 16, 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 (%)
Sep 30, 2016 4.634 4.671 4.615 4.657 75,572 +0.06(+1.21%)
Sep 29, 2016 4.657 4.660 4.601 4.601 119,348 -0.05(-1.10%)
Sep 28, 2016 4.676 4.676 4.648 4.653 59,374 +0.01(+0.20%)
Sep 27, 2016 4.615 4.657 4.615 4.643 92,550 +0.01(+0.20%)
Sep 26, 2016 4.662 4.681 4.618 4.634 158,686 -0.05(-1.09%)
Sep 23, 2016 4.690 4.727 4.671 4.685 88,438 -0.05(-1.08%)
Sep 22, 2016 4.690 4.741 4.625 4.737 54,681 +0.05(+0.99%)
Sep 21, 2016 4.648 4.695 4.592 4.690 122,365 +0.04(+0.90%)
Sep 20, 2016 4.643 4.685 4.643 4.648 63,621 -0.00(-0.10%)
Sep 19, 2016 4.634 4.653 4.620 4.653 47,565 +0.04(+0.81%)
Sep 16, 2016 4.587 4.639 4.574 4.615 53,944 +0.03(+0.61%)
Sep 15, 2016 4.536 4.625 4.527 4.587 112,551 +0.06(+1.34%)
Sep 14, 2016 4.513 4.532 4.481 4.527 106,549 +0.07(+1.67%)
Sep 13, 2016 4.569 4.649 4.411 4.452 167,605 -0.14(-3.04%)
Sep 12, 2016 4.634 4.643 4.504 4.592 228,415 -0.07(-1.60%)
Sep 09, 2016 4.774 4.778 4.648 4.667 109,049 -0.11(-2.24%)
Sep 08, 2016 4.778 4.792 4.704 4.774 65,867 +0.03(+0.69%)
Sep 07, 2016 4.713 4.755 4.690 4.741 72,635 -0.01(-0.19%)
Sep 06, 2016 4.681 4.764 4.676 4.750 58,168 +0.05(+1.08%)
Sep 02, 2016 4.709 4.700 4.700 4.700 50,205 +0.02(+0.49%)
Sep 01, 2016 4.676 4.734 4.658 4.676 99,996 -0.01(-0.20%)
Aug 31, 2016 4.695 4.712 4.676 4.686 39,060 -0.04(-0.88%)
Aug 30, 2016 4.746 4.758 4.709 4.727 63,373 -0.04(-0.87%)
Aug 29, 2016 4.760 4.787 4.737 4.769 52,717 +0.04(+0.88%)
Aug 26, 2016 4.746 4.783 4.727 4.727 74,134 -0.03(-0.68%)
Aug 25, 2016 4.760 4.797 4.760 4.760 43,524 -0.00(-0.10%)
Aug 24, 2016 4.760 4.838 4.760 4.764 92,710 +0.00(+0.00%)
Aug 23, 2016 4.695 4.774 4.690 4.764 92,948 +0.09(+1.88%)
Aug 22, 2016 4.653 4.704 4.635 4.676 107,785 +0.04(+0.80%)
Aug 19, 2016 4.663 4.663 4.626 4.640 33,938 -0.04(-0.79%)
Aug 18, 2016 4.653 4.718 4.653 4.676 30,263 +0.02(+0.50%)
Aug 17, 2016 4.690 4.718 4.644 4.653 53,771 -0.03(-0.69%)
Aug 16, 2016 4.676 4.686 4.658 4.686 59,177 +0.00(+0.10%)
Aug 15, 2016 4.676 4.681 4.667 4.681 43,394 +0.00(+0.01%)
Aug 12, 2016 4.676 4.686 4.663 4.681 36,848 +0.01(+0.19%)
Aug 11, 2016 4.658 4.690 4.598 4.672 65,846 +0.04(+0.90%)
Aug 10, 2016 4.640 4.690 4.626 4.630 89,481 -0.05(-0.99%)
Aug 09, 2016 4.686 4.692 4.579 4.676 136,451 -0.02(-0.49%)
Aug 08, 2016 4.713 4.727 4.663 4.700 88,840 -0.02(-0.49%)
Aug 05, 2016 4.704 4.741 4.681 4.723 143,110 +0.05(+0.98%)
Aug 04, 2016 4.649 4.677 4.649 4.677 75,784 +0.00(+0.10%)
Aug 03, 2016 4.631 4.723 4.631 4.672 64,135 +0.04(+0.89%)
Aug 02, 2016 4.723 4.723 4.590 4.631 227,822 -0.10(-2.04%)
Aug 01, 2016 4.750 4.768 4.727 4.727 92,864 +0.01(+0.29%)
Jul 29, 2016 4.677 4.727 4.645 4.713 132,255 +0.04(+0.78%)
Jul 28, 2016 4.690 4.750 4.663 4.677 55,452 -0.04(-0.78%)
Jul 27, 2016 4.768 4.805 4.713 4.713 44,846 -0.03(-0.58%)
Jul 26, 2016 4.631 4.791 4.631 4.741 120,907 +0.10(+2.17%)
Jul 25, 2016 4.645 4.658 4.635 4.640 82,888 +0.00(+0.00%)
Jul 22, 2016 4.626 4.658 4.626 4.640 49,060 +0.01(+0.20%)
Jul 21, 2016 4.677 4.677 4.626 4.631 120,559 -0.01(-0.30%)
Jul 20, 2016 4.580 4.695 4.567 4.645 172,565 +0.06(+1.40%)
Jul 19, 2016 4.580 4.585 4.553 4.580 58,842 -0.00(-0.10%)
Jul 18, 2016 4.521 4.585 4.521 4.585 180,984 +0.07(+1.63%)
Jul 15, 2016 4.480 4.535 4.480 4.512 34,634 +0.05(+1.23%)
Jul 14, 2016 4.425 4.484 4.425 4.457 94,209 +0.03(+0.73%)
Jul 13, 2016 4.470 4.527 4.411 4.425 55,777 -0.06(-1.33%)
Jul 12, 2016 4.493 4.539 4.484 4.484 89,684 +0.02(+0.51%)
Jul 11, 2016 4.516 4.516 4.452 4.461 111,863 -0.05(-1.12%)
Jul 08, 2016 4.480 4.514 4.480 4.512 87,019 +0.03(+0.72%)
Jul 07, 2016 4.434 4.484 4.434 4.480 64,942 +0.01(+0.21%)
Jul 06, 2016 4.416 4.479 4.416 4.470 124,028 +0.03(+0.61%)
Jul 05, 2016 4.388 4.452 4.388 4.443 67,388 +0.05(+1.24%)
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.