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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 4.619 4.628 4.610 4.615 66,835 +0.01(+0.20%)
Oct 28, 2016 4.624 4.638 4.605 4.605 28,756 -0.02(-0.40%)
Oct 27, 2016 4.647 4.647 4.605 4.624 50,813 +0.00(+0.00%)
Oct 26, 2016 4.638 4.661 4.610 4.624 60,302 -0.02(-0.49%)
Oct 25, 2016 4.629 4.652 4.629 4.647 23,076 -0.00(-0.01%)
Oct 24, 2016 4.633 4.652 4.619 4.647 72,957 +0.01(+0.30%)
Oct 21, 2016 4.619 4.638 4.619 4.633 39,925 +0.01(+0.20%)
Oct 20, 2016 4.657 4.657 4.591 4.624 50,229 -0.02(-0.40%)
Oct 19, 2016 4.615 4.696 4.610 4.643 127,810 +0.04(+0.81%)
Oct 18, 2016 4.619 4.619 4.587 4.605 100,714 +0.00(+0.00%)
Oct 17, 2016 4.587 4.638 4.587 4.605 52,445 +0.00(+0.10%)
Oct 14, 2016 4.573 4.605 4.573 4.601 41,856 +0.01(+0.30%)
Oct 13, 2016 4.559 4.587 4.550 4.587 74,200 +0.02(+0.51%)
Oct 12, 2016 4.554 4.593 4.554 4.564 35,613 +0.00(+0.10%)
Oct 11, 2016 4.605 4.605 4.550 4.559 63,961 -0.03(-0.61%)
Oct 10, 2016 4.573 4.614 4.573 4.587 96,159 +0.00(+0.10%)
Oct 07, 2016 4.591 4.610 4.568 4.582 108,565 -0.03(-0.60%)
Oct 06, 2016 4.614 4.614 4.591 4.610 90,255 +0.01(+0.20%)
Oct 05, 2016 4.601 4.616 4.591 4.601 49,678 +0.00(+0.10%)
Oct 04, 2016 4.638 4.638 4.596 4.596 106,251 -0.02(-0.50%)
Oct 03, 2016 4.614 4.633 4.614 4.619 79,246 +0.00(+0.10%)
Sep 30, 2016 4.591 4.628 4.573 4.614 76,275 +0.06(+1.21%)
Sep 29, 2016 4.614 4.617 4.559 4.559 120,458 -0.05(-1.10%)
Sep 28, 2016 4.633 4.633 4.605 4.610 59,927 +0.01(+0.20%)
Sep 27, 2016 4.573 4.614 4.573 4.601 93,411 +0.01(+0.20%)
Sep 26, 2016 4.619 4.638 4.575 4.591 160,162 -0.05(-1.09%)
Sep 23, 2016 4.647 4.684 4.628 4.642 89,261 -0.05(-1.08%)
Sep 22, 2016 4.647 4.697 4.582 4.693 55,189 +0.05(+0.99%)
Sep 21, 2016 4.605 4.651 4.550 4.647 123,503 +0.04(+0.90%)
Sep 20, 2016 4.601 4.642 4.601 4.605 64,213 -0.00(-0.10%)
Sep 19, 2016 4.591 4.610 4.578 4.610 48,008 +0.04(+0.81%)
Sep 16, 2016 4.545 4.596 4.532 4.573 54,446 +0.03(+0.61%)
Sep 15, 2016 4.494 4.582 4.485 4.545 113,597 +0.06(+1.34%)
Sep 14, 2016 4.471 4.490 4.440 4.485 107,540 +0.07(+1.67%)
Sep 13, 2016 4.527 4.606 4.370 4.411 169,164 -0.14(-3.04%)
Sep 12, 2016 4.591 4.601 4.462 4.550 230,539 -0.07(-1.60%)
Sep 09, 2016 4.730 4.734 4.605 4.624 110,063 -0.11(-2.24%)
Sep 08, 2016 4.734 4.748 4.661 4.730 66,480 +0.03(+0.69%)
Sep 07, 2016 4.670 4.711 4.647 4.697 73,310 -0.01(-0.19%)
Sep 06, 2016 4.638 4.720 4.633 4.707 58,709 +0.05(+1.08%)
Sep 02, 2016 4.665 4.656 4.656 4.656 50,672 +0.02(+0.49%)
Sep 01, 2016 4.633 4.690 4.615 4.633 100,926 -0.01(-0.20%)
Aug 31, 2016 4.652 4.669 4.633 4.643 39,423 -0.04(-0.88%)
Aug 30, 2016 4.702 4.714 4.665 4.684 63,962 -0.04(-0.87%)
Aug 29, 2016 4.716 4.743 4.693 4.725 53,207 +0.04(+0.88%)
Aug 26, 2016 4.702 4.739 4.684 4.684 74,824 -0.03(-0.68%)
Aug 25, 2016 4.716 4.752 4.716 4.716 43,929 -0.00(-0.10%)
Aug 24, 2016 4.716 4.794 4.716 4.720 93,572 +0.00(+0.00%)
Aug 23, 2016 4.652 4.730 4.647 4.720 93,813 +0.09(+1.88%)
Aug 22, 2016 4.611 4.661 4.592 4.633 108,787 +0.04(+0.80%)
Aug 19, 2016 4.620 4.620 4.583 4.597 34,253 -0.04(-0.79%)
Aug 18, 2016 4.611 4.675 4.611 4.633 30,545 +0.02(+0.50%)
Aug 17, 2016 4.647 4.675 4.601 4.611 54,271 -0.03(-0.69%)
Aug 16, 2016 4.633 4.643 4.615 4.643 59,727 +0.00(+0.10%)
Aug 15, 2016 4.633 4.638 4.624 4.638 43,798 +0.00(+0.01%)
Aug 12, 2016 4.633 4.643 4.620 4.638 37,191 +0.01(+0.19%)
Aug 11, 2016 4.615 4.647 4.556 4.629 66,459 +0.04(+0.90%)
Aug 10, 2016 4.597 4.647 4.583 4.588 90,314 -0.05(-0.99%)
Aug 09, 2016 4.643 4.648 4.537 4.633 137,720 -0.02(-0.49%)
Aug 08, 2016 4.670 4.684 4.620 4.656 89,666 -0.02(-0.49%)
Aug 05, 2016 4.661 4.697 4.638 4.679 144,441 +0.05(+0.98%)
Aug 04, 2016 4.606 4.634 4.606 4.634 76,489 +0.00(+0.10%)
Aug 03, 2016 4.588 4.679 4.588 4.629 64,732 +0.04(+0.89%)
Aug 02, 2016 4.679 4.679 4.547 4.588 229,941 -0.10(-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.