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

PCM Fund, Inc. (NY: PCM )

8.370 +0.030 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Dec 31, 2015 3.953 3.992 3.992 3.992 65,266 +0.05(+1.20%)
Dec 30, 2015 4.027 4.049 3.943 3.945 65,095 -0.10(-2.46%)
Dec 29, 2015 4.040 4.053 4.023 4.044 71,469 +0.02(+0.54%)
Dec 28, 2015 4.036 4.053 4.023 4.023 123,736 -0.03(-0.75%)
Dec 24, 2015 4.074 4.053 4.053 4.053 27,541 +0.00(+0.00%)
Dec 23, 2015 4.027 4.061 4.010 4.053 86,420 +0.03(+0.75%)
Dec 22, 2015 3.997 4.023 3.984 4.023 94,648 +0.02(+0.43%)
Dec 21, 2015 4.018 4.018 3.988 4.005 146,348 +0.00(+0.11%)
Dec 18, 2015 3.953 4.018 3.936 4.001 130,624 +0.02(+0.43%)
Dec 17, 2015 3.897 4.005 3.897 3.984 178,998 +0.06(+1.49%)
Dec 16, 2015 3.876 3.928 3.837 3.925 63,598 +0.05(+1.40%)
Dec 15, 2015 3.811 3.897 3.798 3.871 96,555 +0.08(+2.05%)
Dec 14, 2015 3.776 3.841 3.755 3.794 170,675 -0.05(-1.35%)
Dec 11, 2015 3.953 3.992 3.841 3.845 132,926 -0.15(-3.68%)
Dec 10, 2015 4.001 4.014 3.971 3.992 50,871 +0.00(+0.00%)
Dec 09, 2015 4.005 4.010 3.984 3.992 48,850 -0.01(-0.32%)
Dec 08, 2015 3.992 4.005 3.984 4.005 19,669 +0.01(+0.21%)
Dec 07, 2015 4.005 4.018 3.988 3.997 35,905 -0.02(-0.53%)
Dec 04, 2015 4.048 4.055 4.014 4.018 57,725 -0.05(-1.26%)
Dec 03, 2015 4.031 4.070 4.022 4.070 65,715 +0.04(+0.96%)
Dec 02, 2015 4.044 4.049 4.031 4.031 40,604 -0.00(-0.10%)
Dec 01, 2015 4.022 4.035 4.010 4.035 29,604 +0.03(+0.63%)
Nov 30, 2015 4.005 4.010 3.997 4.010 64,819 +0.00(+0.11%)
Nov 27, 2015 3.984 4.005 3.984 4.005 19,058 +0.01(+0.32%)
Nov 25, 2015 3.971 3.992 3.992 3.992 81,704 +0.01(+0.32%)
Nov 24, 2015 3.971 3.997 3.971 3.980 51,788 -0.01(-0.21%)
Nov 23, 2015 4.010 4.014 3.980 3.988 60,391 -0.02(-0.43%)
Nov 20, 2015 4.035 4.042 4.005 4.005 75,893 -0.03(-0.85%)
Nov 19, 2015 4.061 4.061 4.040 4.040 80,252 -0.03(-0.63%)
Nov 18, 2015 4.078 4.086 4.035 4.065 79,358 -0.02(-0.52%)
Nov 17, 2015 4.100 4.100 4.078 4.087 48,401 -0.01(-0.31%)
Nov 16, 2015 4.095 4.112 4.095 4.100 14,748 -0.00(-0.10%)
Nov 13, 2015 4.091 4.125 4.087 4.104 77,990 +0.02(+0.54%)
Nov 12, 2015 4.074 4.087 4.074 4.082 50,035 +0.01(+0.20%)
Nov 11, 2015 4.078 4.087 4.070 4.074 55,628 -0.01(-0.31%)
Nov 10, 2015 4.070 4.095 4.070 4.087 27,877 +0.00(+0.10%)
Nov 09, 2015 4.117 4.134 4.070 4.082 64,051 -0.04(-1.04%)
Nov 06, 2015 4.121 4.136 4.083 4.125 30,665 +0.00(+0.10%)
Nov 05, 2015 4.159 4.198 4.112 4.121 35,163 -0.04(-0.92%)
Nov 04, 2015 4.193 4.210 4.159 4.159 25,296 -0.03(-0.81%)
Nov 03, 2015 4.210 4.295 4.193 4.193 51,717 -0.01(-0.30%)
Nov 02, 2015 4.197 4.231 4.197 4.206 45,508 +0.02(+0.51%)
Oct 30, 2015 4.155 4.193 4.155 4.185 40,054 +0.02(+0.41%)
Oct 29, 2015 4.155 4.172 4.155 4.168 45,119 -0.02(-0.41%)
Oct 28, 2015 4.146 4.210 4.136 4.185 53,198 +0.04(+1.03%)
Oct 27, 2015 4.121 4.155 4.112 4.142 78,859 +0.01(+0.31%)
Oct 26, 2015 4.142 4.142 4.125 4.130 39,786 -0.00(-0.10%)
Oct 23, 2015 4.142 4.146 4.117 4.134 64,800 -0.02(-0.41%)
Oct 22, 2015 4.091 4.151 4.091 4.151 50,689 +0.07(+1.67%)
Oct 21, 2015 4.079 4.093 4.079 4.083 106,862 +0.00(+0.00%)
Oct 20, 2015 4.074 4.083 4.074 4.083 21,207 +0.00(+0.01%)
Oct 19, 2015 4.087 4.089 4.074 4.082 124,530 -0.01(-0.32%)
Oct 16, 2015 4.091 4.112 4.083 4.096 105,348 +0.00(+0.10%)
Oct 15, 2015 4.134 4.138 4.091 4.091 70,846 -0.04(-0.93%)
Oct 14, 2015 4.121 4.138 4.117 4.130 18,943 -0.01(-0.31%)
Oct 13, 2015 4.134 4.143 4.125 4.142 26,371 -0.02(-0.41%)
Oct 12, 2015 4.117 4.176 4.112 4.159 29,733 +0.03(+0.82%)
Oct 09, 2015 4.104 4.151 4.104 4.125 55,982 +0.02(+0.52%)
Oct 08, 2015 4.070 4.121 4.066 4.104 79,031 +0.02(+0.42%)
Oct 07, 2015 4.100 4.100 4.079 4.087 41,782 +0.02(+0.42%)
Oct 06, 2015 4.045 4.070 4.036 4.070 31,120 +0.03(+0.73%)
Oct 05, 2015 4.028 4.053 4.028 4.041 49,555 +0.01(+0.31%)
Oct 02, 2015 4.007 4.052 3.998 4.028 79,572 +0.03(+0.63%)
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.