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

PCM Fund, Inc. (NY: PCM )

8.390 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Sep 30, 2015 4.008 4.029 3.995 4.004 51,836 +0.00(+0.00%)
Sep 29, 2015 4.108 4.108 4.004 4.004 31,336 -0.05(-1.25%)
Sep 28, 2015 4.063 4.084 4.050 4.054 32,117 -0.03(-0.82%)
Sep 25, 2015 4.088 4.119 4.075 4.088 25,444 -0.02(-0.51%)
Sep 24, 2015 4.092 4.122 4.054 4.109 19,270 -0.03(-0.61%)
Sep 23, 2015 4.113 4.189 4.084 4.134 52,726 -0.00(-0.10%)
Sep 22, 2015 4.050 4.176 4.050 4.138 54,956 +0.03(+0.82%)
Sep 21, 2015 4.084 4.113 4.079 4.105 27,672 -0.01(-0.20%)
Sep 18, 2015 4.029 4.227 4.029 4.113 51,594 +0.05(+1.24%)
Sep 17, 2015 4.020 4.063 3.877 4.063 79,172 +0.04(+1.05%)
Sep 16, 2015 3.987 4.096 3.987 4.020 138,084 +0.03(+0.63%)
Sep 15, 2015 3.974 4.012 3.974 3.995 76,545 +0.00(+0.11%)
Sep 14, 2015 3.978 3.999 3.978 3.991 138,737 -0.01(-0.21%)
Sep 11, 2015 3.970 4.008 3.970 3.999 23,498 +0.01(+0.21%)
Sep 10, 2015 3.995 3.995 3.982 3.991 45,241 -0.00(-0.11%)
Sep 09, 2015 4.020 4.020 3.978 3.995 86,542 -0.03(-0.63%)
Sep 08, 2015 4.029 4.045 4.016 4.020 54,666 -0.03(-0.72%)
Sep 04, 2015 4.016 4.050 4.050 4.050 40,917 +0.00(+0.00%)
Sep 03, 2015 4.054 4.062 4.025 4.050 63,687 -0.03(-0.62%)
Sep 02, 2015 4.016 4.096 4.016 4.075 66,962 +0.05(+1.35%)
Sep 01, 2015 4.004 4.025 3.999 4.020 93,446 -0.01(-0.31%)
Aug 31, 2015 3.979 4.033 3.979 4.033 18,759 +0.03(+0.63%)
Aug 28, 2015 3.987 4.008 3.974 4.008 50,686 -0.01(-0.21%)
Aug 27, 2015 3.954 4.016 3.954 4.016 90,335 +0.06(+1.59%)
Aug 26, 2015 3.945 3.955 3.932 3.954 70,068 +0.02(+0.53%)
Aug 25, 2015 3.908 3.937 3.898 3.933 102,721 +0.04(+1.07%)
Aug 24, 2015 3.448 3.899 3.343 3.891 211,462 -0.04(-0.96%)
Aug 21, 2015 3.933 3.954 3.891 3.928 77,350 -0.02(-0.53%)
Aug 20, 2015 3.949 3.979 3.924 3.949 143,501 -0.02(-0.42%)
Aug 19, 2015 3.954 3.987 3.945 3.966 105,465 -0.03(-0.73%)
Aug 18, 2015 3.987 4.012 3.987 3.995 42,510 -0.02(-0.52%)
Aug 17, 2015 3.999 4.025 3.987 4.016 95,425 +0.01(+0.31%)
Aug 14, 2015 3.970 4.004 3.970 4.004 78,168 +0.01(+0.31%)
Aug 13, 2015 4.016 4.018 3.970 3.991 202,733 -0.04(-0.93%)
Aug 12, 2015 4.033 4.037 4.008 4.029 62,339 -0.01(-0.31%)
Aug 11, 2015 4.020 4.054 4.012 4.041 40,936 +0.02(+0.52%)
Aug 10, 2015 4.004 4.020 4.000 4.020 93,533 +0.01(+0.31%)
Aug 07, 2015 4.049 4.049 4.000 4.008 62,715 -0.03(-0.82%)
Aug 06, 2015 4.020 4.049 4.008 4.041 33,580 +0.01(+0.30%)
Aug 05, 2015 4.049 4.054 4.020 4.029 78,861 -0.03(-0.70%)
Aug 04, 2015 4.045 4.074 4.041 4.058 56,141 +0.01(+0.20%)
Aug 03, 2015 4.062 4.070 4.016 4.049 90,787 +0.01(+0.21%)
Jul 31, 2015 4.008 4.045 4.000 4.041 92,293 +0.04(+1.04%)
Jul 30, 2015 3.991 4.004 3.987 4.000 51,434 +0.01(+0.31%)
Jul 29, 2015 4.004 4.029 3.986 3.987 112,811 -0.01(-0.31%)
Jul 28, 2015 4.004 4.024 3.996 4.000 75,259 -0.00(-0.05%)
Jul 27, 2015 4.078 4.083 3.996 4.002 78,569 -0.06(-1.58%)
Jul 24, 2015 4.066 4.086 4.049 4.066 42,405 +0.01(+0.31%)
Jul 23, 2015 4.107 4.107 4.054 4.054 36,868 -0.03(-0.71%)
Jul 22, 2015 4.083 4.092 4.074 4.083 35,729 +0.01(+0.20%)
Jul 21, 2015 4.112 4.132 4.062 4.074 69,174 -0.05(-1.11%)
Jul 20, 2015 4.161 4.165 4.120 4.120 47,675 -0.03(-0.70%)
Jul 17, 2015 4.153 4.170 4.149 4.149 52,194 -0.02(-0.50%)
Jul 16, 2015 4.207 4.215 4.165 4.170 118,912 +0.00(+0.00%)
Jul 15, 2015 4.174 4.174 4.165 4.170 32,105 -0.00(-0.10%)
Jul 14, 2015 4.165 4.174 4.157 4.174 85,697 +0.02(+0.40%)
Jul 13, 2015 4.149 4.170 4.149 4.157 59,934 +0.01(+0.30%)
Jul 10, 2015 4.120 4.190 4.120 4.145 56,392 +0.01(+0.30%)
Jul 09, 2015 4.165 4.165 4.132 4.132 45,042 -0.01(-0.30%)
Jul 08, 2015 4.124 4.145 4.116 4.145 33,041 +0.00(+0.00%)
Jul 07, 2015 4.124 4.153 4.116 4.145 62,140 +0.01(+0.30%)
Jul 06, 2015 4.112 4.140 4.099 4.132 73,731 -0.00(-0.10%)
Jul 02, 2015 4.136 4.136 4.136 4.136 95,821 +0.00(+0.00%)
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.