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

PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
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%)
Oct 03, 2016 4.555 4.573 4.555 4.559 80,284 +0.00(+0.10%)
Sep 30, 2016 4.532 4.568 4.514 4.555 77,274 +0.05(+1.21%)
Sep 29, 2016 4.555 4.558 4.500 4.500 122,036 -0.05(-1.10%)
Sep 28, 2016 4.573 4.573 4.546 4.550 60,712 +0.01(+0.20%)
Sep 27, 2016 4.514 4.555 4.514 4.541 94,634 +0.01(+0.20%)
Sep 26, 2016 4.559 4.578 4.516 4.532 162,260 -0.05(-1.09%)
Sep 23, 2016 4.587 4.623 4.568 4.582 90,430 -0.05(-1.08%)
Sep 22, 2016 4.587 4.637 4.523 4.632 55,912 +0.05(+0.99%)
Sep 21, 2016 4.546 4.591 4.491 4.587 125,121 +0.04(+0.90%)
Sep 20, 2016 4.541 4.582 4.541 4.546 65,054 -0.00(-0.10%)
Sep 19, 2016 4.532 4.550 4.518 4.550 48,636 +0.04(+0.81%)
Sep 16, 2016 4.486 4.537 4.473 4.514 55,159 +0.03(+0.61%)
Sep 15, 2016 4.436 4.523 4.427 4.486 115,085 +0.06(+1.34%)
Sep 14, 2016 4.414 4.432 4.382 4.427 108,949 +0.07(+1.67%)
Sep 13, 2016 4.468 4.546 4.313 4.354 171,380 -0.14(-3.04%)
Sep 12, 2016 4.532 4.541 4.404 4.491 233,559 -0.07(-1.60%)
Sep 09, 2016 4.669 4.673 4.546 4.564 111,504 -0.10(-2.24%)
Sep 08, 2016 4.673 4.687 4.600 4.669 67,351 +0.03(+0.69%)
Sep 07, 2016 4.610 4.650 4.587 4.637 74,270 -0.01(-0.19%)
Sep 06, 2016 4.578 4.659 4.574 4.646 59,478 +0.05(+1.08%)
Sep 02, 2016 4.605 4.596 4.596 4.596 51,335 +0.02(+0.49%)
Sep 01, 2016 4.574 4.630 4.555 4.574 102,248 -0.01(-0.20%)
Aug 31, 2016 4.592 4.608 4.574 4.583 39,940 -0.04(-0.88%)
Aug 30, 2016 4.641 4.653 4.605 4.623 64,800 -0.04(-0.87%)
Aug 29, 2016 4.655 4.682 4.632 4.664 53,904 +0.04(+0.88%)
Aug 26, 2016 4.641 4.677 4.623 4.623 75,804 -0.03(-0.68%)
Aug 25, 2016 4.655 4.691 4.655 4.655 44,505 -0.00(-0.10%)
Aug 24, 2016 4.655 4.732 4.655 4.659 94,798 +0.00(+0.00%)
Aug 23, 2016 4.592 4.668 4.587 4.659 95,042 +0.09(+1.88%)
Aug 22, 2016 4.551 4.601 4.533 4.574 110,212 +0.04(+0.80%)
Aug 19, 2016 4.560 4.560 4.524 4.537 34,702 -0.04(-0.79%)
Aug 18, 2016 4.551 4.614 4.551 4.574 30,945 +0.02(+0.50%)
Aug 17, 2016 4.587 4.614 4.542 4.551 54,982 -0.03(-0.69%)
Aug 16, 2016 4.574 4.583 4.555 4.583 60,509 +0.00(+0.10%)
Aug 15, 2016 4.574 4.578 4.564 4.578 44,372 +0.00(+0.01%)
Aug 12, 2016 4.574 4.583 4.560 4.578 37,678 +0.01(+0.19%)
Aug 11, 2016 4.555 4.587 4.497 4.569 67,329 +0.04(+0.90%)
Aug 10, 2016 4.537 4.587 4.524 4.528 91,497 -0.05(-0.99%)
Aug 09, 2016 4.583 4.588 4.479 4.574 139,524 -0.02(-0.49%)
Aug 08, 2016 4.610 4.623 4.560 4.596 90,840 -0.02(-0.49%)
Aug 05, 2016 4.601 4.636 4.578 4.619 146,333 +0.04(+0.98%)
Aug 04, 2016 4.547 4.574 4.547 4.574 77,491 +0.00(+0.10%)
Aug 03, 2016 4.529 4.619 4.529 4.569 65,579 +0.04(+0.89%)
Aug 02, 2016 4.619 4.619 4.488 4.529 232,953 -0.09(-2.04%)
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.