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

PCM Fund, Inc. (NY: PCM )

7.960 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 29, 2016 3.893 3.915 3.885 3.911 62,156 +0.03(+0.78%)
Feb 26, 2016 3.855 3.897 3.855 3.881 29,382 +0.00(+0.11%)
Feb 25, 2016 3.795 3.876 3.795 3.876 71,524 +0.07(+1.81%)
Feb 24, 2016 3.777 3.816 3.777 3.807 45,274 -0.01(-0.23%)
Feb 23, 2016 3.816 3.820 3.803 3.816 31,988 -0.00(-0.11%)
Feb 22, 2016 3.756 3.838 3.756 3.820 51,852 +0.06(+1.72%)
Feb 19, 2016 3.734 3.764 3.726 3.756 30,361 -0.03(-0.68%)
Feb 18, 2016 3.777 3.786 3.752 3.782 48,212 +0.00(+0.12%)
Feb 17, 2016 3.777 3.782 3.755 3.777 64,262 -0.00(-0.12%)
Feb 16, 2016 3.768 3.782 3.747 3.782 61,796 +0.02(+0.46%)
Feb 12, 2016 3.730 3.764 3.764 3.764 180,838 +0.07(+1.86%)
Feb 11, 2016 3.717 3.739 3.691 3.696 71,768 -0.05(-1.26%)
Feb 10, 2016 3.764 3.764 3.726 3.743 36,539 +0.00(+0.00%)
Feb 09, 2016 3.726 3.782 3.726 3.743 78,539 -0.00(-0.11%)
Feb 08, 2016 3.756 3.777 3.744 3.747 65,261 -0.02(-0.57%)
Feb 05, 2016 3.798 3.798 3.760 3.769 91,803 -0.04(-1.01%)
Feb 04, 2016 3.803 3.824 3.798 3.807 59,136 -0.01(-0.22%)
Feb 03, 2016 3.824 3.824 3.790 3.815 100,895 +0.00(+0.11%)
Feb 02, 2016 3.790 3.811 3.779 3.811 98,014 +0.02(+0.45%)
Feb 01, 2016 3.815 3.815 3.786 3.794 75,204 -0.02(-0.56%)
Jan 29, 2016 3.803 3.820 3.786 3.815 104,545 +0.04(+1.13%)
Jan 28, 2016 3.786 3.786 3.764 3.773 65,800 +0.00(+0.11%)
Jan 27, 2016 3.769 3.785 3.762 3.769 89,168 +0.00(+0.00%)
Jan 26, 2016 3.751 3.811 3.739 3.769 174,929 +0.03(+0.68%)
Jan 25, 2016 3.760 3.760 3.734 3.743 71,491 -0.00(-0.11%)
Jan 22, 2016 3.751 3.811 3.719 3.747 115,837 +0.04(+1.03%)
Jan 21, 2016 3.709 3.717 3.692 3.709 49,673 +0.03(+0.81%)
Jan 20, 2016 3.717 3.717 3.624 3.679 140,615 -0.06(-1.48%)
Jan 19, 2016 3.739 3.763 3.713 3.734 158,239 -0.05(-1.35%)
Jan 15, 2016 3.803 3.786 3.786 3.786 70,372 -0.04(-1.00%)
Jan 14, 2016 3.858 3.858 3.811 3.824 89,016 -0.03(-0.88%)
Jan 13, 2016 3.896 3.913 3.854 3.858 36,462 -0.04(-0.98%)
Jan 12, 2016 3.973 3.999 3.892 3.896 72,732 -0.05(-1.30%)
Jan 11, 2016 3.981 3.997 3.927 3.948 63,721 -0.05(-1.16%)
Jan 08, 2016 3.960 4.024 3.948 3.994 56,493 +0.04(+0.96%)
Jan 07, 2016 3.905 3.956 3.905 3.956 36,091 +0.01(+0.21%)
Jan 06, 2016 3.918 3.952 3.918 3.948 48,791 +0.01(+0.22%)
Jan 05, 2016 3.910 3.952 3.893 3.939 59,117 +0.03(+0.87%)
Jan 04, 2016 3.888 3.913 3.871 3.905 45,912 +0.00(+0.00%)
Dec 31, 2015 3.867 3.905 3.905 3.905 66,721 +0.05(+1.20%)
Dec 30, 2015 3.939 3.960 3.857 3.859 66,546 -0.10(-2.46%)
Dec 29, 2015 3.952 3.964 3.935 3.956 73,062 +0.02(+0.54%)
Dec 28, 2015 3.948 3.964 3.935 3.935 126,494 -0.03(-0.75%)
Dec 24, 2015 3.986 3.964 3.964 3.964 28,155 +0.00(+0.00%)
Dec 23, 2015 3.939 3.973 3.922 3.964 88,346 +0.03(+0.75%)
Dec 22, 2015 3.910 3.935 3.897 3.935 96,758 +0.02(+0.43%)
Dec 21, 2015 3.931 3.931 3.901 3.918 149,610 +0.00(+0.11%)
Dec 18, 2015 3.867 3.931 3.850 3.914 133,535 +0.02(+0.43%)
Dec 17, 2015 3.812 3.918 3.812 3.897 182,987 +0.06(+1.49%)
Dec 16, 2015 3.791 3.842 3.753 3.840 65,015 +0.05(+1.40%)
Dec 15, 2015 3.728 3.812 3.715 3.787 98,707 +0.08(+2.05%)
Dec 14, 2015 3.694 3.757 3.673 3.711 174,479 -0.05(-1.35%)
Dec 11, 2015 3.867 3.905 3.757 3.762 135,889 -0.14(-3.68%)
Dec 10, 2015 3.914 3.926 3.884 3.905 52,005 +0.00(+0.00%)
Dec 09, 2015 3.918 3.922 3.897 3.905 49,939 -0.01(-0.32%)
Dec 08, 2015 3.905 3.918 3.897 3.918 20,108 +0.01(+0.21%)
Dec 07, 2015 3.918 3.931 3.901 3.910 36,705 -0.02(-0.53%)
Dec 04, 2015 3.960 3.967 3.926 3.931 59,011 -0.05(-1.26%)
Dec 03, 2015 3.943 3.981 3.935 3.981 67,180 +0.04(+0.96%)
Dec 02, 2015 3.956 3.961 3.943 3.943 41,509 -0.00(-0.10%)
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.