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

PCM Fund, Inc. (NY: PCM )

8.250 -0.150 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Aug 31, 2015 3.978 4.032 3.978 4.032 18,763 +0.03(+0.63%)
Aug 28, 2015 3.986 4.007 3.974 4.007 50,698 -0.01(-0.21%)
Aug 27, 2015 3.953 4.015 3.953 4.015 90,356 +0.06(+1.59%)
Aug 26, 2015 3.944 3.954 3.932 3.953 70,084 +0.02(+0.53%)
Aug 25, 2015 3.907 3.936 3.897 3.932 102,744 +0.04(+1.07%)
Aug 24, 2015 3.447 3.898 3.343 3.890 211,510 -0.04(-0.96%)
Aug 21, 2015 3.932 3.953 3.890 3.928 77,367 -0.02(-0.53%)
Aug 20, 2015 3.948 3.978 3.923 3.948 143,534 -0.02(-0.42%)
Aug 19, 2015 3.953 3.986 3.944 3.965 105,489 -0.03(-0.73%)
Aug 18, 2015 3.986 4.011 3.986 3.994 42,520 -0.02(-0.52%)
Aug 17, 2015 3.999 4.024 3.986 4.015 95,447 +0.01(+0.31%)
Aug 14, 2015 3.969 4.003 3.969 4.003 78,186 +0.01(+0.31%)
Aug 13, 2015 4.015 4.018 3.969 3.990 202,779 -0.04(-0.93%)
Aug 12, 2015 4.032 4.036 4.007 4.028 62,354 -0.01(-0.31%)
Aug 11, 2015 4.019 4.053 4.011 4.040 40,945 +0.02(+0.52%)
Aug 10, 2015 4.003 4.019 3.999 4.019 93,554 +0.01(+0.31%)
Aug 07, 2015 4.048 4.048 3.999 4.007 62,730 -0.03(-0.82%)
Aug 06, 2015 4.019 4.048 4.007 4.040 33,587 +0.01(+0.30%)
Aug 05, 2015 4.048 4.053 4.019 4.028 78,879 -0.03(-0.70%)
Aug 04, 2015 4.044 4.073 4.040 4.057 56,154 +0.01(+0.20%)
Aug 03, 2015 4.061 4.069 4.015 4.048 90,808 +0.01(+0.21%)
Jul 31, 2015 4.007 4.044 3.999 4.040 92,314 +0.04(+1.04%)
Jul 30, 2015 3.990 4.003 3.986 3.999 51,445 +0.01(+0.31%)
Jul 29, 2015 4.003 4.028 3.986 3.986 112,836 -0.01(-0.31%)
Jul 28, 2015 4.003 4.024 3.995 3.999 75,276 -0.00(-0.05%)
Jul 27, 2015 4.077 4.082 3.995 4.001 78,587 -0.06(-1.58%)
Jul 24, 2015 4.065 4.086 4.048 4.065 42,415 +0.01(+0.31%)
Jul 23, 2015 4.106 4.106 4.053 4.053 36,877 -0.03(-0.71%)
Jul 22, 2015 4.082 4.092 4.073 4.082 35,737 +0.01(+0.20%)
Jul 21, 2015 4.111 4.131 4.061 4.073 69,190 -0.05(-1.11%)
Jul 20, 2015 4.160 4.164 4.119 4.119 47,686 -0.03(-0.70%)
Jul 17, 2015 4.152 4.169 4.148 4.148 52,206 -0.02(-0.50%)
Jul 16, 2015 4.206 4.214 4.164 4.169 118,939 +0.00(+0.00%)
Jul 15, 2015 4.173 4.173 4.164 4.169 32,113 -0.00(-0.10%)
Jul 14, 2015 4.164 4.173 4.156 4.173 85,716 +0.02(+0.40%)
Jul 13, 2015 4.148 4.169 4.148 4.156 59,947 +0.01(+0.30%)
Jul 10, 2015 4.119 4.189 4.119 4.144 56,405 +0.01(+0.30%)
Jul 09, 2015 4.164 4.164 4.131 4.131 45,053 -0.01(-0.30%)
Jul 08, 2015 4.123 4.144 4.115 4.144 33,048 +0.00(+0.00%)
Jul 07, 2015 4.123 4.152 4.115 4.144 62,154 +0.01(+0.30%)
Jul 06, 2015 4.111 4.139 4.099 4.131 73,748 -0.00(-0.10%)
Jul 02, 2015 4.136 4.136 4.136 4.136 95,843 +0.00(+0.00%)
Jul 01, 2015 4.140 4.144 4.131 4.136 35,770 +0.00(+0.10%)
Jun 30, 2015 4.057 4.140 4.057 4.131 107,971 +0.07(+1.82%)
Jun 29, 2015 4.053 4.070 3.942 4.057 314,608 -0.07(-1.69%)
Jun 26, 2015 4.214 4.214 4.123 4.127 140,072 -0.07(-1.76%)
Jun 25, 2015 4.259 4.259 4.201 4.201 43,547 -0.05(-1.16%)
Jun 24, 2015 4.296 4.316 4.234 4.251 36,177 -0.05(-1.24%)
Jun 23, 2015 4.279 4.452 4.222 4.304 135,340 +0.01(+0.19%)
Jun 22, 2015 4.312 4.312 4.296 4.296 13,960 -0.00(-0.10%)
Jun 19, 2015 4.308 4.312 4.288 4.300 30,708 -0.00(-0.10%)
Jun 18, 2015 4.300 4.366 4.275 4.304 67,635 +0.02(+0.38%)
Jun 17, 2015 4.284 4.312 4.284 4.288 53,535 -0.00(-0.10%)
Jun 16, 2015 4.296 4.308 4.284 4.292 13,770 +0.01(+0.19%)
Jun 15, 2015 4.263 4.329 4.263 4.284 68,968 -0.02(-0.48%)
Jun 12, 2015 4.284 4.321 4.284 4.304 27,475 -0.01(-0.19%)
Jun 11, 2015 4.325 4.325 4.284 4.312 61,475 -0.02(-0.38%)
Jun 10, 2015 4.362 4.390 4.316 4.329 62,847 -0.06(-1.40%)
Jun 09, 2015 4.329 4.390 4.312 4.390 76,248 +0.03(+0.75%)
Jun 08, 2015 4.366 4.392 4.346 4.358 33,457 -0.02(-0.56%)
Jun 05, 2015 4.435 4.451 4.374 4.382 50,751 -0.04(-0.92%)
Jun 04, 2015 4.394 4.529 4.366 4.423 94,887 +0.03(+0.74%)
Jun 03, 2015 4.366 4.398 4.353 4.390 50,574 +0.03(+0.65%)
Jun 02, 2015 4.333 4.423 4.324 4.362 76,204 +0.03(+0.66%)
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.