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

PCM Fund, Inc. (NY: PCM )

8.340 -0.050 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Feb 29, 2016 3.980 4.002 3.971 3.998 60,801 +0.03(+0.78%)
Feb 26, 2016 3.941 3.984 3.941 3.967 28,742 +0.00(+0.11%)
Feb 25, 2016 3.879 3.963 3.879 3.963 69,964 +0.07(+1.81%)
Feb 24, 2016 3.862 3.901 3.862 3.892 44,287 -0.01(-0.23%)
Feb 23, 2016 3.901 3.905 3.888 3.901 31,290 -0.00(-0.11%)
Feb 22, 2016 3.840 3.923 3.840 3.905 50,722 +0.07(+1.72%)
Feb 19, 2016 3.818 3.848 3.809 3.840 29,699 -0.03(-0.68%)
Feb 18, 2016 3.862 3.870 3.835 3.866 47,161 +0.00(+0.12%)
Feb 17, 2016 3.862 3.866 3.838 3.861 62,861 -0.00(-0.12%)
Feb 16, 2016 3.851 3.866 3.831 3.866 60,449 +0.02(+0.46%)
Feb 12, 2016 3.813 3.848 3.848 3.848 176,895 +0.07(+1.86%)
Feb 11, 2016 3.800 3.822 3.774 3.778 70,203 -0.05(-1.26%)
Feb 10, 2016 3.848 3.848 3.809 3.826 35,742 +0.00(+0.00%)
Feb 09, 2016 3.809 3.866 3.809 3.826 76,826 -0.00(-0.11%)
Feb 08, 2016 3.839 3.861 3.827 3.831 63,838 -0.02(-0.57%)
Feb 05, 2016 3.883 3.883 3.844 3.853 89,801 -0.04(-1.01%)
Feb 04, 2016 3.887 3.909 3.883 3.892 57,847 -0.01(-0.22%)
Feb 03, 2016 3.909 3.909 3.874 3.900 98,695 +0.00(+0.11%)
Feb 02, 2016 3.874 3.896 3.863 3.896 95,877 +0.02(+0.45%)
Feb 01, 2016 3.900 3.900 3.870 3.879 73,565 -0.02(-0.56%)
Jan 29, 2016 3.887 3.905 3.870 3.900 102,266 +0.04(+1.13%)
Jan 28, 2016 3.870 3.870 3.848 3.857 64,366 +0.00(+0.11%)
Jan 27, 2016 3.853 3.870 3.846 3.853 87,224 +0.00(+0.00%)
Jan 26, 2016 3.835 3.896 3.822 3.853 171,115 +0.03(+0.68%)
Jan 25, 2016 3.844 3.844 3.818 3.826 69,932 -0.00(-0.11%)
Jan 22, 2016 3.835 3.896 3.802 3.831 113,312 +0.04(+1.03%)
Jan 21, 2016 3.792 3.800 3.774 3.792 48,590 +0.03(+0.81%)
Jan 20, 2016 3.800 3.800 3.704 3.761 137,550 -0.06(-1.48%)
Jan 19, 2016 3.822 3.847 3.796 3.818 154,789 -0.05(-1.35%)
Jan 15, 2016 3.887 3.870 3.870 3.870 68,838 -0.04(-1.00%)
Jan 14, 2016 3.944 3.944 3.896 3.909 87,075 -0.03(-0.88%)
Jan 13, 2016 3.983 4.001 3.940 3.944 35,667 -0.04(-0.98%)
Jan 12, 2016 4.062 4.088 3.979 3.983 71,146 -0.05(-1.30%)
Jan 11, 2016 4.070 4.086 4.014 4.036 62,332 -0.05(-1.16%)
Jan 08, 2016 4.049 4.113 4.036 4.083 55,261 +0.04(+0.96%)
Jan 07, 2016 3.992 4.044 3.992 4.044 35,304 +0.01(+0.21%)
Jan 06, 2016 4.005 4.040 4.005 4.036 47,728 +0.01(+0.22%)
Jan 05, 2016 3.997 4.040 3.980 4.027 57,828 +0.03(+0.87%)
Jan 04, 2016 3.975 4.000 3.957 3.992 44,911 +0.00(+0.00%)
Dec 31, 2015 3.953 3.992 3.992 3.992 65,266 +0.05(+1.20%)
Dec 30, 2015 4.027 4.049 3.943 3.945 65,095 -0.10(-2.46%)
Dec 29, 2015 4.040 4.053 4.023 4.044 71,469 +0.02(+0.54%)
Dec 28, 2015 4.036 4.053 4.023 4.023 123,736 -0.03(-0.75%)
Dec 24, 2015 4.074 4.053 4.053 4.053 27,541 +0.00(+0.00%)
Dec 23, 2015 4.027 4.061 4.010 4.053 86,420 +0.03(+0.75%)
Dec 22, 2015 3.997 4.023 3.984 4.023 94,648 +0.02(+0.43%)
Dec 21, 2015 4.018 4.018 3.988 4.005 146,348 +0.00(+0.11%)
Dec 18, 2015 3.953 4.018 3.936 4.001 130,624 +0.02(+0.43%)
Dec 17, 2015 3.897 4.005 3.897 3.984 178,998 +0.06(+1.49%)
Dec 16, 2015 3.876 3.928 3.837 3.925 63,598 +0.05(+1.40%)
Dec 15, 2015 3.811 3.897 3.798 3.871 96,555 +0.08(+2.05%)
Dec 14, 2015 3.776 3.841 3.755 3.794 170,675 -0.05(-1.35%)
Dec 11, 2015 3.953 3.992 3.841 3.845 132,926 -0.15(-3.68%)
Dec 10, 2015 4.001 4.014 3.971 3.992 50,871 +0.00(+0.00%)
Dec 09, 2015 4.005 4.010 3.984 3.992 48,850 -0.01(-0.32%)
Dec 08, 2015 3.992 4.005 3.984 4.005 19,669 +0.01(+0.21%)
Dec 07, 2015 4.005 4.018 3.988 3.997 35,905 -0.02(-0.53%)
Dec 04, 2015 4.048 4.055 4.014 4.018 57,725 -0.05(-1.26%)
Dec 03, 2015 4.031 4.070 4.022 4.070 65,715 +0.04(+0.96%)
Dec 02, 2015 4.044 4.049 4.031 4.031 40,604 -0.00(-0.10%)
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.