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

PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 4:00 PM EDT, Sep 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 (%)
Oct 31, 2016 4.561 4.569 4.551 4.556 67,695 +0.01(+0.20%)
Oct 28, 2016 4.565 4.579 4.547 4.547 29,126 -0.02(-0.40%)
Oct 27, 2016 4.588 4.588 4.547 4.565 51,467 +0.00(+0.00%)
Oct 26, 2016 4.579 4.602 4.552 4.565 61,078 -0.02(-0.49%)
Oct 25, 2016 4.570 4.593 4.570 4.588 23,373 -0.00(-0.01%)
Oct 24, 2016 4.574 4.593 4.561 4.588 73,896 +0.01(+0.30%)
Oct 21, 2016 4.561 4.579 4.561 4.574 40,439 +0.01(+0.20%)
Oct 20, 2016 4.597 4.597 4.533 4.565 50,875 -0.02(-0.40%)
Oct 19, 2016 4.556 4.636 4.551 4.584 129,455 +0.04(+0.81%)
Oct 18, 2016 4.561 4.561 4.528 4.547 102,010 +0.00(+0.00%)
Oct 17, 2016 4.528 4.579 4.528 4.547 53,120 +0.00(+0.10%)
Oct 14, 2016 4.515 4.547 4.515 4.542 42,394 +0.01(+0.30%)
Oct 13, 2016 4.501 4.528 4.492 4.528 75,154 +0.02(+0.51%)
Oct 12, 2016 4.496 4.534 4.496 4.506 36,071 +0.00(+0.10%)
Oct 11, 2016 4.547 4.547 4.492 4.501 64,784 -0.03(-0.61%)
Oct 10, 2016 4.515 4.556 4.515 4.528 97,396 +0.00(+0.10%)
Oct 07, 2016 4.533 4.551 4.510 4.524 109,962 -0.03(-0.60%)
Oct 06, 2016 4.556 4.556 4.533 4.551 91,417 +0.01(+0.20%)
Oct 05, 2016 4.542 4.558 4.533 4.542 50,318 +0.00(+0.10%)
Oct 04, 2016 4.579 4.579 4.538 4.538 107,618 -0.02(-0.50%)
Oct 03, 2016 4.556 4.574 4.556 4.560 80,266 +0.00(+0.10%)
Sep 30, 2016 4.533 4.569 4.515 4.556 77,257 +0.05(+1.21%)
Sep 29, 2016 4.556 4.559 4.501 4.501 122,008 -0.05(-1.10%)
Sep 28, 2016 4.574 4.574 4.547 4.551 60,698 +0.01(+0.20%)
Sep 27, 2016 4.515 4.556 4.515 4.542 94,613 +0.01(+0.20%)
Sep 26, 2016 4.560 4.579 4.517 4.533 162,223 -0.05(-1.09%)
Sep 23, 2016 4.588 4.624 4.569 4.583 90,409 -0.05(-1.08%)
Sep 22, 2016 4.588 4.638 4.524 4.633 55,900 +0.05(+0.99%)
Sep 21, 2016 4.547 4.592 4.492 4.588 125,092 +0.04(+0.90%)
Sep 20, 2016 4.542 4.583 4.542 4.547 65,039 -0.00(-0.10%)
Sep 19, 2016 4.533 4.551 4.519 4.551 48,625 +0.04(+0.81%)
Sep 16, 2016 4.487 4.538 4.474 4.515 55,147 +0.03(+0.61%)
Sep 15, 2016 4.437 4.524 4.428 4.487 115,059 +0.06(+1.34%)
Sep 14, 2016 4.415 4.433 4.383 4.428 108,924 +0.07(+1.67%)
Sep 13, 2016 4.469 4.547 4.314 4.355 171,341 -0.14(-3.04%)
Sep 12, 2016 4.533 4.542 4.405 4.492 233,506 -0.07(-1.60%)
Sep 09, 2016 4.670 4.674 4.547 4.565 111,479 -0.10(-2.24%)
Sep 08, 2016 4.674 4.688 4.601 4.670 67,335 +0.03(+0.69%)
Sep 07, 2016 4.611 4.651 4.588 4.638 74,254 -0.01(-0.19%)
Sep 06, 2016 4.579 4.660 4.575 4.647 59,465 +0.05(+1.08%)
Sep 02, 2016 4.606 4.597 4.597 4.597 51,324 +0.02(+0.49%)
Sep 01, 2016 4.575 4.631 4.556 4.575 102,225 -0.01(-0.20%)
Aug 31, 2016 4.593 4.609 4.575 4.584 39,931 -0.04(-0.88%)
Aug 30, 2016 4.642 4.654 4.606 4.624 64,785 -0.04(-0.87%)
Aug 29, 2016 4.656 4.683 4.633 4.665 53,892 +0.04(+0.88%)
Aug 26, 2016 4.642 4.678 4.624 4.624 75,787 -0.03(-0.68%)
Aug 25, 2016 4.656 4.692 4.656 4.656 44,494 -0.00(-0.10%)
Aug 24, 2016 4.656 4.733 4.656 4.660 94,777 +0.00(+0.00%)
Aug 23, 2016 4.593 4.669 4.588 4.660 95,020 +0.09(+1.88%)
Aug 22, 2016 4.552 4.602 4.534 4.575 110,187 +0.04(+0.80%)
Aug 19, 2016 4.561 4.561 4.525 4.538 34,694 -0.04(-0.79%)
Aug 18, 2016 4.552 4.615 4.552 4.575 30,938 +0.02(+0.50%)
Aug 17, 2016 4.588 4.615 4.543 4.552 54,969 -0.03(-0.69%)
Aug 16, 2016 4.575 4.584 4.556 4.584 60,496 +0.00(+0.10%)
Aug 15, 2016 4.575 4.579 4.566 4.579 44,362 +0.00(+0.01%)
Aug 12, 2016 4.575 4.584 4.561 4.579 37,670 +0.01(+0.19%)
Aug 11, 2016 4.556 4.588 4.498 4.570 67,314 +0.04(+0.90%)
Aug 10, 2016 4.538 4.588 4.525 4.529 91,476 -0.05(-0.99%)
Aug 09, 2016 4.584 4.589 4.480 4.575 139,493 -0.02(-0.49%)
Aug 08, 2016 4.611 4.624 4.561 4.597 90,820 -0.02(-0.49%)
Aug 05, 2016 4.602 4.638 4.579 4.620 146,300 +0.04(+0.98%)
Aug 04, 2016 4.548 4.575 4.548 4.575 77,473 +0.00(+0.10%)
Aug 03, 2016 4.530 4.620 4.530 4.570 65,565 +0.04(+0.89%)
Aug 02, 2016 4.620 4.620 4.489 4.530 232,900 -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.