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

PCM Fund, Inc. (NY: PCM )

7.900 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Sep 30, 2016 4.532 4.568 4.514 4.555 77,274 +0.05(+1.21%)
Sep 29, 2016 4.555 4.558 4.500 4.500 122,036 -0.05(-1.10%)
Sep 28, 2016 4.573 4.573 4.546 4.550 60,712 +0.01(+0.20%)
Sep 27, 2016 4.514 4.555 4.514 4.541 94,634 +0.01(+0.20%)
Sep 26, 2016 4.559 4.578 4.516 4.532 162,260 -0.05(-1.09%)
Sep 23, 2016 4.587 4.623 4.568 4.582 90,430 -0.05(-1.08%)
Sep 22, 2016 4.587 4.637 4.523 4.632 55,912 +0.05(+0.99%)
Sep 21, 2016 4.546 4.591 4.491 4.587 125,121 +0.04(+0.90%)
Sep 20, 2016 4.541 4.582 4.541 4.546 65,054 -0.00(-0.10%)
Sep 19, 2016 4.532 4.550 4.518 4.550 48,636 +0.04(+0.81%)
Sep 16, 2016 4.486 4.537 4.473 4.514 55,159 +0.03(+0.61%)
Sep 15, 2016 4.436 4.523 4.427 4.486 115,085 +0.06(+1.34%)
Sep 14, 2016 4.414 4.432 4.382 4.427 108,949 +0.07(+1.67%)
Sep 13, 2016 4.468 4.546 4.313 4.354 171,380 -0.14(-3.04%)
Sep 12, 2016 4.532 4.541 4.404 4.491 233,559 -0.07(-1.60%)
Sep 09, 2016 4.669 4.673 4.546 4.564 111,504 -0.10(-2.24%)
Sep 08, 2016 4.673 4.687 4.600 4.669 67,351 +0.03(+0.69%)
Sep 07, 2016 4.610 4.650 4.587 4.637 74,270 -0.01(-0.19%)
Sep 06, 2016 4.578 4.659 4.574 4.646 59,478 +0.05(+1.08%)
Sep 02, 2016 4.605 4.596 4.596 4.596 51,335 +0.02(+0.49%)
Sep 01, 2016 4.574 4.630 4.555 4.574 102,248 -0.01(-0.20%)
Aug 31, 2016 4.592 4.608 4.574 4.583 39,940 -0.04(-0.88%)
Aug 30, 2016 4.641 4.653 4.605 4.623 64,800 -0.04(-0.87%)
Aug 29, 2016 4.655 4.682 4.632 4.664 53,904 +0.04(+0.88%)
Aug 26, 2016 4.641 4.677 4.623 4.623 75,804 -0.03(-0.68%)
Aug 25, 2016 4.655 4.691 4.655 4.655 44,505 -0.00(-0.10%)
Aug 24, 2016 4.655 4.732 4.655 4.659 94,798 +0.00(+0.00%)
Aug 23, 2016 4.592 4.668 4.587 4.659 95,042 +0.09(+1.88%)
Aug 22, 2016 4.551 4.601 4.533 4.574 110,212 +0.04(+0.80%)
Aug 19, 2016 4.560 4.560 4.524 4.537 34,702 -0.04(-0.79%)
Aug 18, 2016 4.551 4.614 4.551 4.574 30,945 +0.02(+0.50%)
Aug 17, 2016 4.587 4.614 4.542 4.551 54,982 -0.03(-0.69%)
Aug 16, 2016 4.574 4.583 4.555 4.583 60,509 +0.00(+0.10%)
Aug 15, 2016 4.574 4.578 4.564 4.578 44,372 +0.00(+0.01%)
Aug 12, 2016 4.574 4.583 4.560 4.578 37,678 +0.01(+0.19%)
Aug 11, 2016 4.555 4.587 4.497 4.569 67,329 +0.04(+0.90%)
Aug 10, 2016 4.537 4.587 4.524 4.528 91,497 -0.05(-0.99%)
Aug 09, 2016 4.583 4.588 4.479 4.574 139,524 -0.02(-0.49%)
Aug 08, 2016 4.610 4.623 4.560 4.596 90,840 -0.02(-0.49%)
Aug 05, 2016 4.601 4.636 4.578 4.619 146,333 +0.04(+0.98%)
Aug 04, 2016 4.547 4.574 4.547 4.574 77,491 +0.00(+0.10%)
Aug 03, 2016 4.529 4.619 4.529 4.569 65,579 +0.04(+0.89%)
Aug 02, 2016 4.619 4.619 4.488 4.529 232,953 -0.09(-2.04%)
Aug 01, 2016 4.645 4.663 4.623 4.623 94,955 +0.01(+0.29%)
Jul 29, 2016 4.574 4.623 4.542 4.610 135,234 +0.04(+0.78%)
Jul 28, 2016 4.587 4.645 4.561 4.574 56,701 -0.04(-0.78%)
Jul 27, 2016 4.663 4.699 4.610 4.610 45,856 -0.03(-0.58%)
Jul 26, 2016 4.529 4.686 4.529 4.636 123,630 +0.10(+2.17%)
Jul 25, 2016 4.542 4.556 4.533 4.538 84,754 +0.00(+0.00%)
Jul 22, 2016 4.524 4.556 4.524 4.538 50,165 +0.01(+0.20%)
Jul 21, 2016 4.574 4.574 4.524 4.529 123,274 -0.01(-0.30%)
Jul 20, 2016 4.480 4.592 4.466 4.542 176,452 +0.06(+1.40%)
Jul 19, 2016 4.480 4.484 4.453 4.480 60,167 -0.00(-0.10%)
Jul 18, 2016 4.421 4.484 4.421 4.484 185,060 +0.07(+1.63%)
Jul 15, 2016 4.381 4.435 4.381 4.412 35,414 +0.05(+1.23%)
Jul 14, 2016 4.327 4.385 4.327 4.358 96,331 +0.03(+0.73%)
Jul 13, 2016 4.372 4.427 4.314 4.327 57,034 -0.06(-1.33%)
Jul 12, 2016 4.394 4.439 4.385 4.385 91,704 +0.02(+0.51%)
Jul 11, 2016 4.417 4.417 4.354 4.363 114,382 -0.05(-1.12%)
Jul 08, 2016 4.381 4.415 4.381 4.412 88,978 +0.03(+0.72%)
Jul 07, 2016 4.336 4.385 4.336 4.381 66,405 +0.01(+0.21%)
Jul 06, 2016 4.319 4.381 4.319 4.372 126,821 +0.03(+0.61%)
Jul 05, 2016 4.292 4.354 4.292 4.345 68,906 +0.05(+1.24%)
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.