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

PCM Fund, Inc. (NY: PCM )

8.350 +0.100 (+1.21%)
Streaming Delayed Price Updated: 11:25 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 (%)
Nov 30, 2016 4.557 4.605 4.553 4.600 64,132 +0.03(+0.62%)
Nov 29, 2016 4.576 4.581 4.548 4.571 66,793 +0.00(+0.00%)
Nov 28, 2016 4.609 4.628 4.507 4.571 252,030 -0.03(-0.65%)
Nov 25, 2016 4.567 4.601 4.529 4.601 29,302 +0.01(+0.23%)
Nov 23, 2016 4.590 4.590 4.590 0 +0.01(+0.21%)
Nov 22, 2016 4.605 4.605 4.519 4.581 90,958 +0.00(+0.10%)
Nov 21, 2016 4.586 4.600 4.553 4.576 68,748 +0.02(+0.35%)
Nov 18, 2016 4.529 4.569 4.524 4.560 65,948 +0.03(+0.59%)
Nov 17, 2016 4.491 4.581 4.491 4.534 52,318 +0.00(+0.00%)
Nov 16, 2016 4.486 4.569 4.486 4.534 122,991 +0.05(+1.05%)
Nov 15, 2016 4.344 4.524 4.344 4.486 176,271 +0.13(+2.93%)
Nov 14, 2016 4.453 4.477 4.283 4.359 414,941 -0.09(-2.13%)
Nov 11, 2016 4.519 4.543 4.411 4.453 137,510 -0.08(-1.77%)
Nov 10, 2016 4.609 4.656 4.515 4.534 98,530 -0.09(-1.84%)
Nov 09, 2016 4.571 4.673 4.571 4.619 44,656 -0.02(-0.51%)
Nov 08, 2016 4.694 4.694 4.605 4.642 69,888 -0.04(-0.75%)
Nov 07, 2016 4.605 4.678 4.591 4.678 69,206 +0.07(+1.58%)
Nov 04, 2016 4.610 4.647 4.605 4.605 20,491 -0.00(-0.07%)
Nov 03, 2016 4.591 4.661 4.591 4.608 46,912 -0.00(-0.03%)
Nov 02, 2016 4.652 4.652 4.591 4.610 69,317 -0.02(-0.39%)
Nov 01, 2016 4.671 4.703 4.614 4.628 92,041 -0.03(-0.62%)
Oct 31, 2016 4.661 4.670 4.652 4.657 66,234 +0.01(+0.20%)
Oct 28, 2016 4.666 4.680 4.647 4.647 28,497 -0.02(-0.40%)
Oct 27, 2016 4.689 4.689 4.647 4.666 50,357 +0.00(+0.00%)
Oct 26, 2016 4.680 4.703 4.652 4.666 59,760 -0.02(-0.49%)
Oct 25, 2016 4.671 4.694 4.671 4.689 22,869 -0.00(-0.01%)
Oct 24, 2016 4.675 4.694 4.661 4.689 72,301 +0.01(+0.30%)
Oct 21, 2016 4.661 4.680 4.661 4.675 39,566 +0.01(+0.20%)
Oct 20, 2016 4.699 4.699 4.633 4.666 49,777 -0.02(-0.40%)
Oct 19, 2016 4.657 4.739 4.652 4.685 126,661 +0.04(+0.81%)
Oct 18, 2016 4.661 4.661 4.628 4.647 99,808 +0.00(+0.00%)
Oct 17, 2016 4.628 4.680 4.628 4.647 51,974 +0.00(+0.10%)
Oct 14, 2016 4.614 4.647 4.614 4.642 41,479 +0.01(+0.30%)
Oct 13, 2016 4.600 4.628 4.591 4.628 73,533 +0.02(+0.51%)
Oct 12, 2016 4.596 4.634 4.596 4.605 35,293 +0.00(+0.10%)
Oct 11, 2016 4.647 4.647 4.591 4.600 63,386 -0.03(-0.61%)
Oct 10, 2016 4.614 4.656 4.614 4.628 95,294 +0.00(+0.10%)
Oct 07, 2016 4.633 4.652 4.610 4.624 107,589 -0.03(-0.60%)
Oct 06, 2016 4.656 4.656 4.633 4.652 89,444 +0.01(+0.20%)
Oct 05, 2016 4.642 4.658 4.633 4.642 49,232 +0.00(+0.10%)
Oct 04, 2016 4.680 4.680 4.638 4.638 105,296 -0.02(-0.50%)
Oct 03, 2016 4.656 4.675 4.656 4.661 78,534 +0.00(+0.10%)
Sep 30, 2016 4.633 4.670 4.614 4.656 75,590 +0.06(+1.21%)
Sep 29, 2016 4.656 4.659 4.600 4.600 119,376 -0.05(-1.10%)
Sep 28, 2016 4.675 4.675 4.647 4.652 59,388 +0.01(+0.20%)
Sep 27, 2016 4.614 4.656 4.614 4.642 92,571 +0.01(+0.20%)
Sep 26, 2016 4.661 4.680 4.617 4.633 158,722 -0.05(-1.09%)
Sep 23, 2016 4.689 4.726 4.670 4.684 88,458 -0.05(-1.08%)
Sep 22, 2016 4.689 4.740 4.624 4.736 54,693 +0.05(+0.99%)
Sep 21, 2016 4.647 4.694 4.591 4.689 122,393 +0.04(+0.90%)
Sep 20, 2016 4.642 4.684 4.642 4.647 63,636 -0.00(-0.10%)
Sep 19, 2016 4.633 4.652 4.619 4.652 47,576 +0.04(+0.81%)
Sep 16, 2016 4.586 4.638 4.573 4.614 53,957 +0.03(+0.61%)
Sep 15, 2016 4.535 4.624 4.526 4.586 112,576 +0.06(+1.34%)
Sep 14, 2016 4.512 4.531 4.480 4.526 106,574 +0.07(+1.67%)
Sep 13, 2016 4.568 4.647 4.410 4.451 167,644 -0.14(-3.04%)
Sep 12, 2016 4.633 4.642 4.503 4.591 228,467 -0.07(-1.60%)
Sep 09, 2016 4.773 4.777 4.647 4.666 109,073 -0.11(-2.24%)
Sep 08, 2016 4.777 4.791 4.703 4.773 65,882 +0.03(+0.69%)
Sep 07, 2016 4.712 4.754 4.689 4.740 72,651 -0.01(-0.19%)
Sep 06, 2016 4.680 4.763 4.675 4.749 58,181 +0.05(+1.08%)
Sep 02, 2016 4.708 4.699 4.699 4.699 50,216 +0.02(+0.49%)
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.