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

PCM Fund, Inc. (NY: PCM )

8.350 +0.100 (+1.21%)
Streaming Delayed Price Updated: 12:10 PM EDT, Apr 16, 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, 2016 4.694 4.711 4.675 4.685 39,069 -0.04(-0.88%)
Aug 30, 2016 4.745 4.756 4.708 4.726 63,387 -0.04(-0.87%)
Aug 29, 2016 4.759 4.786 4.735 4.768 52,729 +0.04(+0.88%)
Aug 26, 2016 4.745 4.782 4.726 4.726 74,151 -0.03(-0.68%)
Aug 25, 2016 4.759 4.796 4.759 4.759 43,534 -0.00(-0.10%)
Aug 24, 2016 4.759 4.837 4.759 4.763 92,731 +0.00(+0.00%)
Aug 23, 2016 4.694 4.772 4.689 4.763 92,969 +0.09(+1.88%)
Aug 22, 2016 4.652 4.703 4.634 4.675 107,809 +0.04(+0.80%)
Aug 19, 2016 4.662 4.662 4.625 4.638 33,945 -0.04(-0.79%)
Aug 18, 2016 4.652 4.717 4.652 4.675 30,270 +0.02(+0.50%)
Aug 17, 2016 4.689 4.717 4.643 4.652 53,783 -0.03(-0.69%)
Aug 16, 2016 4.675 4.685 4.657 4.685 59,190 +0.00(+0.10%)
Aug 15, 2016 4.675 4.680 4.666 4.680 43,404 +0.00(+0.01%)
Aug 12, 2016 4.675 4.685 4.662 4.680 36,857 +0.01(+0.19%)
Aug 11, 2016 4.657 4.689 4.597 4.671 65,861 +0.04(+0.90%)
Aug 10, 2016 4.638 4.689 4.625 4.629 89,502 -0.05(-0.99%)
Aug 09, 2016 4.685 4.690 4.578 4.675 136,482 -0.02(-0.49%)
Aug 08, 2016 4.712 4.726 4.662 4.699 88,860 -0.02(-0.49%)
Aug 05, 2016 4.703 4.740 4.680 4.721 143,143 +0.05(+0.98%)
Aug 04, 2016 4.648 4.676 4.648 4.676 75,801 +0.00(+0.10%)
Aug 03, 2016 4.630 4.721 4.630 4.671 64,150 +0.04(+0.89%)
Aug 02, 2016 4.721 4.721 4.589 4.630 227,874 -0.10(-2.04%)
Aug 01, 2016 4.749 4.767 4.726 4.726 92,885 +0.01(+0.29%)
Jul 29, 2016 4.676 4.726 4.644 4.712 132,286 +0.04(+0.78%)
Jul 28, 2016 4.689 4.748 4.662 4.676 55,465 -0.04(-0.78%)
Jul 27, 2016 4.767 4.804 4.712 4.712 44,856 -0.03(-0.58%)
Jul 26, 2016 4.630 4.790 4.630 4.740 120,935 +0.10(+2.17%)
Jul 25, 2016 4.644 4.657 4.634 4.639 82,907 +0.00(+0.00%)
Jul 22, 2016 4.625 4.657 4.625 4.639 49,071 +0.01(+0.20%)
Jul 21, 2016 4.676 4.676 4.625 4.630 120,586 -0.01(-0.30%)
Jul 20, 2016 4.579 4.694 4.566 4.644 172,605 +0.06(+1.40%)
Jul 19, 2016 4.579 4.584 4.552 4.579 58,855 -0.00(-0.10%)
Jul 18, 2016 4.520 4.584 4.520 4.584 181,025 +0.07(+1.63%)
Jul 15, 2016 4.479 4.534 4.479 4.511 34,642 +0.05(+1.23%)
Jul 14, 2016 4.423 4.483 4.423 4.456 94,231 +0.03(+0.73%)
Jul 13, 2016 4.469 4.526 4.410 4.423 55,790 -0.06(-1.33%)
Jul 12, 2016 4.492 4.538 4.483 4.483 89,704 +0.02(+0.51%)
Jul 11, 2016 4.515 4.515 4.451 4.460 111,888 -0.05(-1.12%)
Jul 08, 2016 4.479 4.513 4.479 4.511 87,038 +0.03(+0.72%)
Jul 07, 2016 4.433 4.483 4.433 4.479 64,957 +0.01(+0.21%)
Jul 06, 2016 4.415 4.478 4.415 4.469 124,056 +0.03(+0.61%)
Jul 05, 2016 4.387 4.451 4.387 4.442 67,403 +0.05(+1.24%)
Jul 01, 2016 4.438 4.387 4.387 4.387 71,261 -0.03(-0.72%)
Jun 30, 2016 4.378 4.425 4.378 4.419 74,455 +0.03(+0.73%)
Jun 29, 2016 4.383 4.410 4.365 4.387 67,797 +0.01(+0.31%)
Jun 28, 2016 4.342 4.406 4.342 4.374 53,899 +0.05(+1.05%)
Jun 27, 2016 4.319 4.367 4.310 4.328 47,514 -0.04(-0.83%)
Jun 24, 2016 4.397 4.447 4.328 4.365 140,900 -0.05(-1.13%)
Jun 23, 2016 4.401 4.447 4.401 4.415 29,716 +0.01(+0.31%)
Jun 22, 2016 4.383 4.419 4.383 4.401 42,026 -0.01(-0.21%)
Jun 21, 2016 4.474 4.474 4.347 4.410 175,226 -0.04(-0.82%)
Jun 20, 2016 4.401 4.501 4.392 4.447 136,815 +0.05(+1.24%)
Jun 17, 2016 4.347 4.451 4.347 4.392 50,681 +0.01(+0.31%)
Jun 16, 2016 4.428 4.435 4.333 4.378 85,727 -0.06(-1.43%)
Jun 15, 2016 4.383 4.501 4.351 4.442 263,683 +0.04(+0.83%)
Jun 14, 2016 4.351 4.456 4.278 4.406 267,350 +0.09(+2.00%)
Jun 13, 2016 4.401 4.411 4.287 4.319 188,269 -0.06(-1.45%)
Jun 10, 2016 4.374 4.438 4.347 4.383 170,902 +0.01(+0.21%)
Jun 09, 2016 4.365 4.383 4.365 4.374 33,657 -0.02(-0.41%)
Jun 08, 2016 4.365 4.419 4.365 4.392 204,850 +0.01(+0.21%)
Jun 07, 2016 4.324 4.392 4.324 4.383 64,677 +0.04(+0.83%)
Jun 06, 2016 4.302 4.360 4.297 4.347 92,932 +0.03(+0.73%)
Jun 03, 2016 4.275 4.322 4.266 4.315 118,140 +0.03(+0.82%)
Jun 02, 2016 4.275 4.306 4.239 4.280 203,489 -0.02(-0.50%)
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.