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: 4:10 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 (%)
Nov 30, 2016 4.558 4.606 4.554 4.601 64,118 +0.03(+0.62%)
Nov 29, 2016 4.577 4.582 4.549 4.572 66,778 +0.00(+0.00%)
Nov 28, 2016 4.610 4.629 4.508 4.572 251,973 -0.03(-0.64%)
Nov 25, 2016 4.568 4.602 4.531 4.602 29,295 +0.01(+0.23%)
Nov 23, 2016 4.591 4.591 4.591 0 +0.01(+0.21%)
Nov 22, 2016 4.606 4.606 4.520 4.582 90,938 +0.00(+0.10%)
Nov 21, 2016 4.587 4.601 4.554 4.577 68,732 +0.02(+0.35%)
Nov 18, 2016 4.530 4.570 4.525 4.561 65,933 +0.03(+0.59%)
Nov 17, 2016 4.492 4.582 4.492 4.535 52,306 +0.00(+0.00%)
Nov 16, 2016 4.487 4.570 4.487 4.535 122,963 +0.05(+1.05%)
Nov 15, 2016 4.345 4.525 4.345 4.487 176,231 +0.13(+2.93%)
Nov 14, 2016 4.454 4.478 4.284 4.359 414,846 -0.09(-2.13%)
Nov 11, 2016 4.520 4.544 4.412 4.454 137,479 -0.08(-1.77%)
Nov 10, 2016 4.610 4.657 4.516 4.535 98,507 -0.09(-1.84%)
Nov 09, 2016 4.572 4.674 4.572 4.620 44,646 -0.02(-0.51%)
Nov 08, 2016 4.695 4.695 4.606 4.644 69,872 -0.04(-0.75%)
Nov 07, 2016 4.606 4.679 4.592 4.679 69,190 +0.07(+1.58%)
Nov 04, 2016 4.611 4.648 4.606 4.606 20,487 -0.00(-0.07%)
Nov 03, 2016 4.592 4.662 4.592 4.609 46,901 -0.00(-0.03%)
Nov 02, 2016 4.653 4.653 4.592 4.611 69,301 -0.02(-0.39%)
Nov 01, 2016 4.672 4.705 4.615 4.629 92,020 -0.03(-0.62%)
Oct 31, 2016 4.662 4.671 4.653 4.658 66,219 +0.01(+0.20%)
Oct 28, 2016 4.667 4.681 4.648 4.648 28,491 -0.02(-0.40%)
Oct 27, 2016 4.690 4.690 4.648 4.667 50,345 +0.00(+0.00%)
Oct 26, 2016 4.681 4.705 4.653 4.667 59,746 -0.02(-0.49%)
Oct 25, 2016 4.672 4.695 4.672 4.690 22,864 -0.00(-0.01%)
Oct 24, 2016 4.676 4.695 4.662 4.690 72,285 +0.01(+0.30%)
Oct 21, 2016 4.662 4.681 4.662 4.676 39,557 +0.01(+0.20%)
Oct 20, 2016 4.700 4.700 4.634 4.667 49,766 -0.02(-0.40%)
Oct 19, 2016 4.658 4.740 4.653 4.686 126,632 +0.04(+0.81%)
Oct 18, 2016 4.662 4.662 4.629 4.648 99,786 +0.00(+0.00%)
Oct 17, 2016 4.629 4.681 4.629 4.648 51,962 +0.00(+0.10%)
Oct 14, 2016 4.615 4.648 4.615 4.644 41,470 +0.01(+0.30%)
Oct 13, 2016 4.601 4.629 4.592 4.629 73,516 +0.02(+0.51%)
Oct 12, 2016 4.597 4.636 4.597 4.606 35,285 +0.00(+0.10%)
Oct 11, 2016 4.648 4.648 4.592 4.601 63,371 -0.03(-0.61%)
Oct 10, 2016 4.615 4.657 4.615 4.629 95,272 +0.00(+0.10%)
Oct 07, 2016 4.634 4.653 4.611 4.625 107,565 -0.03(-0.60%)
Oct 06, 2016 4.657 4.657 4.634 4.653 89,424 +0.01(+0.20%)
Oct 05, 2016 4.644 4.659 4.634 4.643 49,221 +0.00(+0.10%)
Oct 04, 2016 4.681 4.681 4.639 4.639 105,272 -0.02(-0.50%)
Oct 03, 2016 4.657 4.676 4.657 4.662 78,516 +0.00(+0.10%)
Sep 30, 2016 4.634 4.671 4.615 4.657 75,572 +0.06(+1.21%)
Sep 29, 2016 4.657 4.660 4.601 4.601 119,348 -0.05(-1.10%)
Sep 28, 2016 4.676 4.676 4.648 4.653 59,374 +0.01(+0.20%)
Sep 27, 2016 4.615 4.657 4.615 4.643 92,550 +0.01(+0.20%)
Sep 26, 2016 4.662 4.681 4.618 4.634 158,686 -0.05(-1.09%)
Sep 23, 2016 4.690 4.727 4.671 4.685 88,438 -0.05(-1.08%)
Sep 22, 2016 4.690 4.741 4.625 4.737 54,681 +0.05(+0.99%)
Sep 21, 2016 4.648 4.695 4.592 4.690 122,365 +0.04(+0.90%)
Sep 20, 2016 4.643 4.685 4.643 4.648 63,621 -0.00(-0.10%)
Sep 19, 2016 4.634 4.653 4.620 4.653 47,565 +0.04(+0.81%)
Sep 16, 2016 4.587 4.639 4.574 4.615 53,944 +0.03(+0.61%)
Sep 15, 2016 4.536 4.625 4.527 4.587 112,551 +0.06(+1.34%)
Sep 14, 2016 4.513 4.532 4.481 4.527 106,549 +0.07(+1.67%)
Sep 13, 2016 4.569 4.649 4.411 4.452 167,605 -0.14(-3.04%)
Sep 12, 2016 4.634 4.643 4.504 4.592 228,415 -0.07(-1.60%)
Sep 09, 2016 4.774 4.778 4.648 4.667 109,049 -0.11(-2.24%)
Sep 08, 2016 4.778 4.792 4.704 4.774 65,867 +0.03(+0.69%)
Sep 07, 2016 4.713 4.755 4.690 4.741 72,635 -0.01(-0.19%)
Sep 06, 2016 4.681 4.764 4.676 4.750 58,168 +0.05(+1.08%)
Sep 02, 2016 4.709 4.700 4.700 4.700 50,205 +0.02(+0.49%)
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.