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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 31, 2015 3.919 3.957 3.957 3.957 65,843 +0.05(+1.20%)
Dec 30, 2015 3.992 4.013 3.908 3.910 65,671 -0.10(-2.46%)
Dec 29, 2015 4.004 4.017 3.987 4.009 72,101 +0.02(+0.54%)
Dec 28, 2015 4.000 4.017 3.987 3.987 124,830 -0.03(-0.75%)
Dec 24, 2015 4.039 4.017 4.017 4.017 27,785 +0.00(+0.00%)
Dec 23, 2015 3.992 4.026 3.975 4.017 87,184 +0.03(+0.75%)
Dec 22, 2015 3.962 3.987 3.949 3.987 95,485 +0.02(+0.43%)
Dec 21, 2015 3.983 3.983 3.953 3.970 147,642 +0.00(+0.11%)
Dec 18, 2015 3.919 3.983 3.902 3.966 131,778 +0.02(+0.43%)
Dec 17, 2015 3.863 3.970 3.863 3.949 180,580 +0.06(+1.49%)
Dec 16, 2015 3.842 3.893 3.803 3.891 64,160 +0.05(+1.39%)
Dec 15, 2015 3.777 3.863 3.765 3.837 97,409 +0.08(+2.05%)
Dec 14, 2015 3.743 3.807 3.722 3.760 172,184 -0.05(-1.35%)
Dec 11, 2015 3.919 3.957 3.807 3.812 134,102 -0.15(-3.68%)
Dec 10, 2015 3.966 3.979 3.936 3.957 51,320 +0.00(+0.00%)
Dec 09, 2015 3.970 3.974 3.949 3.957 49,282 -0.01(-0.32%)
Dec 08, 2015 3.957 3.970 3.949 3.970 19,843 +0.01(+0.21%)
Dec 07, 2015 3.970 3.983 3.953 3.962 36,222 -0.02(-0.53%)
Dec 04, 2015 4.013 4.019 3.979 3.983 58,235 -0.05(-1.26%)
Dec 03, 2015 3.996 4.034 3.987 4.034 66,296 +0.04(+0.96%)
Dec 02, 2015 4.008 4.013 3.996 3.996 40,963 -0.00(-0.10%)
Dec 01, 2015 3.987 4.000 3.974 3.999 29,866 +0.03(+0.63%)
Nov 30, 2015 3.970 3.974 3.962 3.974 65,392 +0.00(+0.11%)
Nov 27, 2015 3.949 3.970 3.949 3.970 19,226 +0.01(+0.32%)
Nov 25, 2015 3.936 3.957 3.957 3.957 82,426 +0.01(+0.32%)
Nov 24, 2015 3.936 3.962 3.936 3.945 52,246 -0.01(-0.21%)
Nov 23, 2015 3.974 3.979 3.945 3.953 60,924 -0.02(-0.43%)
Nov 20, 2015 4.000 4.007 3.970 3.970 76,564 -0.03(-0.85%)
Nov 19, 2015 4.025 4.025 4.004 4.004 80,961 -0.03(-0.63%)
Nov 18, 2015 4.042 4.050 4.000 4.030 80,059 -0.02(-0.52%)
Nov 17, 2015 4.064 4.064 4.042 4.051 48,829 -0.01(-0.31%)
Nov 16, 2015 4.059 4.076 4.059 4.064 14,879 -0.00(-0.10%)
Nov 13, 2015 4.055 4.089 4.051 4.068 78,679 +0.02(+0.54%)
Nov 12, 2015 4.038 4.051 4.038 4.046 50,477 +0.01(+0.20%)
Nov 11, 2015 4.042 4.051 4.034 4.038 56,120 -0.01(-0.31%)
Nov 10, 2015 4.034 4.059 4.034 4.051 28,123 +0.00(+0.10%)
Nov 09, 2015 4.081 4.098 4.034 4.047 64,617 -0.04(-1.04%)
Nov 06, 2015 4.085 4.100 4.047 4.089 30,936 +0.00(+0.10%)
Nov 05, 2015 4.123 4.162 4.076 4.085 35,474 -0.04(-0.92%)
Nov 04, 2015 4.156 4.173 4.123 4.123 25,519 -0.03(-0.81%)
Nov 03, 2015 4.173 4.258 4.156 4.156 52,174 -0.01(-0.30%)
Nov 02, 2015 4.161 4.194 4.161 4.169 45,910 +0.02(+0.51%)
Oct 30, 2015 4.119 4.156 4.119 4.148 40,408 +0.02(+0.41%)
Oct 29, 2015 4.119 4.135 4.119 4.131 45,518 -0.02(-0.41%)
Oct 28, 2015 4.110 4.173 4.100 4.148 53,668 +0.04(+1.03%)
Oct 27, 2015 4.085 4.119 4.076 4.106 79,556 +0.01(+0.31%)
Oct 26, 2015 4.106 4.106 4.089 4.093 40,137 -0.00(-0.10%)
Oct 23, 2015 4.106 4.110 4.081 4.098 65,372 -0.02(-0.41%)
Oct 22, 2015 4.055 4.114 4.055 4.114 51,137 +0.07(+1.66%)
Oct 21, 2015 4.043 4.058 4.043 4.047 107,807 +0.00(+0.00%)
Oct 20, 2015 4.039 4.047 4.039 4.047 21,395 +0.00(+0.01%)
Oct 19, 2015 4.051 4.053 4.039 4.047 125,630 -0.01(-0.32%)
Oct 16, 2015 4.055 4.076 4.047 4.060 106,280 +0.00(+0.10%)
Oct 15, 2015 4.098 4.102 4.055 4.055 71,473 -0.04(-0.93%)
Oct 14, 2015 4.085 4.102 4.081 4.093 19,110 -0.01(-0.31%)
Oct 13, 2015 4.098 4.107 4.089 4.106 26,605 -0.02(-0.41%)
Oct 12, 2015 4.081 4.140 4.076 4.123 29,996 +0.03(+0.82%)
Oct 09, 2015 4.068 4.114 4.068 4.089 56,477 +0.02(+0.52%)
Oct 08, 2015 4.034 4.085 4.030 4.068 79,729 +0.02(+0.42%)
Oct 07, 2015 4.064 4.064 4.043 4.051 42,151 +0.02(+0.42%)
Oct 06, 2015 4.009 4.034 4.001 4.034 31,395 +0.03(+0.73%)
Oct 05, 2015 3.993 4.018 3.993 4.005 49,993 +0.01(+0.31%)
Oct 02, 2015 3.972 4.017 3.963 3.993 80,275 +0.03(+0.63%)
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.