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

PCM Fund, Inc. (NY: PCM )

8.380 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 30, 2015 4.156 4.194 4.156 4.186 40,045 +0.02(+0.41%)
Oct 29, 2015 4.156 4.173 4.156 4.169 45,109 -0.02(-0.41%)
Oct 28, 2015 4.147 4.211 4.137 4.186 53,186 +0.04(+1.03%)
Oct 27, 2015 4.122 4.156 4.113 4.143 78,841 +0.01(+0.31%)
Oct 26, 2015 4.143 4.143 4.126 4.130 39,777 -0.00(-0.10%)
Oct 23, 2015 4.143 4.147 4.118 4.135 64,785 -0.02(-0.41%)
Oct 22, 2015 4.092 4.152 4.092 4.152 50,677 +0.07(+1.66%)
Oct 21, 2015 4.079 4.094 4.079 4.084 106,838 +0.00(+0.00%)
Oct 20, 2015 4.075 4.084 4.075 4.084 21,202 +0.00(+0.01%)
Oct 19, 2015 4.088 4.090 4.075 4.083 124,501 -0.01(-0.32%)
Oct 16, 2015 4.092 4.113 4.084 4.096 105,324 +0.00(+0.10%)
Oct 15, 2015 4.135 4.139 4.092 4.092 70,830 -0.04(-0.93%)
Oct 14, 2015 4.122 4.139 4.118 4.130 18,939 -0.01(-0.31%)
Oct 13, 2015 4.135 4.144 4.126 4.143 26,365 -0.02(-0.41%)
Oct 12, 2015 4.118 4.177 4.113 4.160 29,726 +0.03(+0.82%)
Oct 09, 2015 4.105 4.152 4.105 4.126 55,969 +0.02(+0.52%)
Oct 08, 2015 4.071 4.122 4.067 4.105 79,013 +0.02(+0.42%)
Oct 07, 2015 4.101 4.101 4.079 4.088 41,772 +0.02(+0.42%)
Oct 06, 2015 4.046 4.071 4.037 4.071 31,113 +0.03(+0.73%)
Oct 05, 2015 4.029 4.054 4.029 4.041 49,544 +0.01(+0.31%)
Oct 02, 2015 4.008 4.053 3.999 4.029 79,554 +0.03(+0.63%)
Oct 01, 2015 4.025 4.025 3.999 4.004 45,642 +0.00(+0.00%)
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%)
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.