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

PCM Fund, Inc. (NY: PCM )

8.940 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 29, 2016 4.423 4.450 4.371 4.432 47,830 -0.03(-0.60%)
Apr 28, 2016 4.410 4.485 4.410 4.459 48,994 +0.01(+0.30%)
Apr 27, 2016 4.405 4.454 4.401 4.445 96,373 +0.03(+0.60%)
Apr 26, 2016 4.450 4.450 4.392 4.419 67,965 -0.01(-0.20%)
Apr 25, 2016 4.343 4.432 4.343 4.428 112,761 +0.05(+1.22%)
Apr 22, 2016 4.321 4.374 4.277 4.374 110,674 +0.06(+1.44%)
Apr 21, 2016 4.303 4.343 4.303 4.312 98,259 +0.01(+0.21%)
Apr 20, 2016 4.312 4.330 4.295 4.303 95,761 -0.02(-0.41%)
Apr 19, 2016 4.303 4.332 4.295 4.321 107,772 +0.03(+0.72%)
Apr 18, 2016 4.224 4.290 4.224 4.290 43,299 +0.05(+1.26%)
Apr 15, 2016 4.224 4.237 4.190 4.237 127,488 +0.03(+0.63%)
Apr 14, 2016 4.286 4.303 4.166 4.210 129,196 -0.08(-1.86%)
Apr 13, 2016 4.321 4.329 4.281 4.290 42,647 -0.03(-0.59%)
Apr 12, 2016 4.321 4.339 4.286 4.316 84,757 -0.03(-0.64%)
Apr 11, 2016 4.312 4.348 4.295 4.343 119,498 +0.00(+0.00%)
Apr 08, 2016 4.321 4.360 4.321 4.343 118,081 +0.01(+0.31%)
Apr 07, 2016 4.312 4.352 4.312 4.330 68,572 -0.03(-0.61%)
Apr 06, 2016 4.352 4.366 4.318 4.357 84,046 +0.03(+0.61%)
Apr 05, 2016 4.291 4.330 4.269 4.330 96,809 +0.05(+1.23%)
Apr 04, 2016 4.286 4.302 4.271 4.277 62,195 -0.00(-0.10%)
Apr 01, 2016 4.190 4.317 4.177 4.282 265,018 +0.12(+2.85%)
Mar 31, 2016 4.242 4.242 4.150 4.163 62,893 -0.08(-1.97%)
Mar 30, 2016 4.075 4.269 4.060 4.247 162,937 +0.15(+3.76%)
Mar 29, 2016 4.075 4.102 4.049 4.093 101,736 +0.05(+1.20%)
Mar 28, 2016 4.058 4.097 4.038 4.044 74,801 +0.00(+0.00%)
Mar 24, 2016 4.093 4.044 4.044 4.044 73,018 -0.07(-1.60%)
Mar 23, 2016 4.128 4.128 4.084 4.110 59,174 -0.02(-0.43%)
Mar 22, 2016 4.124 4.146 4.110 4.128 37,148 -0.00(-0.11%)
Mar 21, 2016 4.168 4.168 4.110 4.132 32,583 +0.00(+0.11%)
Mar 18, 2016 4.203 4.203 4.128 4.128 40,847 -0.08(-1.88%)
Mar 17, 2016 4.115 4.212 4.102 4.207 95,331 +0.09(+2.13%)
Mar 16, 2016 4.093 4.143 4.093 4.119 84,514 +0.02(+0.54%)
Mar 15, 2016 4.097 4.154 4.053 4.097 75,008 +0.01(+0.32%)
Mar 14, 2016 4.080 4.092 4.080 4.084 20,372 -0.00(-0.11%)
Mar 11, 2016 4.093 4.098 4.071 4.088 50,930 -0.01(-0.32%)
Mar 10, 2016 4.053 4.115 4.044 4.102 39,591 +0.04(+1.08%)
Mar 09, 2016 4.080 4.110 4.058 4.058 34,784 -0.02(-0.43%)
Mar 08, 2016 4.036 4.084 4.036 4.075 28,365 +0.04(+0.97%)
Mar 07, 2016 4.093 4.141 4.011 4.036 127,517 -0.09(-2.15%)
Mar 04, 2016 4.088 4.132 4.086 4.125 22,851 +0.04(+0.89%)
Mar 03, 2016 4.071 4.110 4.071 4.088 29,454 -0.01(-0.21%)
Mar 02, 2016 4.141 4.141 4.071 4.097 41,876 -0.02(-0.53%)
Mar 01, 2016 4.014 4.119 3.988 4.119 122,800 +0.16(+3.96%)
Feb 29, 2016 3.944 3.966 3.936 3.962 61,353 +0.03(+0.78%)
Feb 26, 2016 3.905 3.948 3.905 3.931 29,002 +0.00(+0.11%)
Feb 25, 2016 3.844 3.927 3.844 3.927 70,599 +0.07(+1.81%)
Feb 24, 2016 3.827 3.866 3.827 3.857 44,689 -0.01(-0.23%)
Feb 23, 2016 3.866 3.870 3.853 3.866 31,574 -0.00(-0.11%)
Feb 22, 2016 3.805 3.888 3.805 3.870 51,182 +0.07(+1.72%)
Feb 19, 2016 3.783 3.813 3.774 3.805 29,968 -0.03(-0.68%)
Feb 18, 2016 3.827 3.836 3.801 3.831 47,589 +0.00(+0.12%)
Feb 17, 2016 3.827 3.831 3.804 3.827 63,431 -0.00(-0.12%)
Feb 16, 2016 3.817 3.831 3.796 3.831 60,997 +0.02(+0.46%)
Feb 12, 2016 3.779 3.814 3.814 3.814 178,500 +0.07(+1.86%)
Feb 11, 2016 3.766 3.788 3.740 3.744 70,840 -0.05(-1.26%)
Feb 10, 2016 3.814 3.814 3.774 3.792 36,067 +0.00(+0.00%)
Feb 09, 2016 3.774 3.831 3.774 3.792 77,523 -0.00(-0.11%)
Feb 08, 2016 3.805 3.827 3.793 3.796 64,417 -0.02(-0.57%)
Feb 05, 2016 3.848 3.848 3.809 3.818 90,616 -0.04(-1.01%)
Feb 04, 2016 3.852 3.874 3.848 3.857 58,371 -0.01(-0.22%)
Feb 03, 2016 3.874 3.874 3.839 3.865 99,590 +0.00(+0.11%)
Feb 02, 2016 3.839 3.861 3.828 3.861 96,747 +0.02(+0.45%)
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.