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 (%)
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%)
Oct 01, 2015 4.024 4.024 3.998 4.003 45,653 +0.00(+0.00%)
Sep 30, 2015 4.007 4.028 3.994 4.003 51,848 +0.00(+0.00%)
Sep 29, 2015 4.107 4.107 4.003 4.003 31,343 -0.05(-1.25%)
Sep 28, 2015 4.062 4.083 4.049 4.053 32,124 -0.03(-0.82%)
Sep 25, 2015 4.087 4.118 4.074 4.087 25,450 -0.02(-0.51%)
Sep 24, 2015 4.091 4.121 4.053 4.108 19,274 -0.03(-0.61%)
Sep 23, 2015 4.112 4.188 4.083 4.133 52,738 -0.00(-0.10%)
Sep 22, 2015 4.049 4.175 4.049 4.137 54,969 +0.03(+0.82%)
Sep 21, 2015 4.083 4.112 4.078 4.104 27,679 -0.01(-0.20%)
Sep 18, 2015 4.028 4.226 4.028 4.112 51,605 +0.05(+1.24%)
Sep 17, 2015 4.019 4.062 3.876 4.062 79,190 +0.04(+1.05%)
Sep 16, 2015 3.986 4.095 3.986 4.019 138,115 +0.03(+0.63%)
Sep 15, 2015 3.973 4.011 3.973 3.994 76,562 +0.00(+0.11%)
Sep 14, 2015 3.977 3.998 3.977 3.990 138,768 -0.01(-0.21%)
Sep 11, 2015 3.969 4.007 3.969 3.998 23,504 +0.01(+0.21%)
Sep 10, 2015 3.994 3.994 3.982 3.990 45,252 -0.00(-0.11%)
Sep 09, 2015 4.019 4.019 3.977 3.994 86,562 -0.03(-0.63%)
Sep 08, 2015 4.028 4.045 4.015 4.019 54,678 -0.03(-0.72%)
Sep 04, 2015 4.015 4.049 4.049 4.049 40,926 +0.00(+0.00%)
Sep 03, 2015 4.053 4.061 4.024 4.049 63,701 -0.03(-0.62%)
Sep 02, 2015 4.015 4.095 4.015 4.074 66,978 +0.05(+1.35%)
Sep 01, 2015 4.003 4.024 3.999 4.019 93,467 -0.01(-0.31%)
Aug 31, 2015 3.978 4.032 3.978 4.032 18,763 +0.03(+0.63%)
Aug 28, 2015 3.986 4.007 3.974 4.007 50,698 -0.01(-0.21%)
Aug 27, 2015 3.953 4.015 3.953 4.015 90,356 +0.06(+1.59%)
Aug 26, 2015 3.944 3.954 3.932 3.953 70,084 +0.02(+0.53%)
Aug 25, 2015 3.907 3.936 3.897 3.932 102,744 +0.04(+1.07%)
Aug 24, 2015 3.447 3.898 3.343 3.890 211,510 -0.04(-0.96%)
Aug 21, 2015 3.932 3.953 3.890 3.928 77,367 -0.02(-0.53%)
Aug 20, 2015 3.948 3.978 3.923 3.948 143,534 -0.02(-0.42%)
Aug 19, 2015 3.953 3.986 3.944 3.965 105,489 -0.03(-0.73%)
Aug 18, 2015 3.986 4.011 3.986 3.994 42,520 -0.02(-0.52%)
Aug 17, 2015 3.999 4.024 3.986 4.015 95,447 +0.01(+0.31%)
Aug 14, 2015 3.969 4.003 3.969 4.003 78,186 +0.01(+0.31%)
Aug 13, 2015 4.015 4.018 3.969 3.990 202,779 -0.04(-0.93%)
Aug 12, 2015 4.032 4.036 4.007 4.028 62,354 -0.01(-0.31%)
Aug 11, 2015 4.019 4.053 4.011 4.040 40,945 +0.02(+0.52%)
Aug 10, 2015 4.003 4.019 3.999 4.019 93,554 +0.01(+0.31%)
Aug 07, 2015 4.048 4.048 3.999 4.007 62,730 -0.03(-0.82%)
Aug 06, 2015 4.019 4.048 4.007 4.040 33,587 +0.01(+0.30%)
Aug 05, 2015 4.048 4.053 4.019 4.028 78,879 -0.03(-0.70%)
Aug 04, 2015 4.044 4.073 4.040 4.057 56,154 +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.