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 (%)
Jan 29, 2016 3.803 3.821 3.786 3.816 104,521 +0.04(+1.13%)
Jan 28, 2016 3.786 3.786 3.765 3.774 65,785 +0.00(+0.11%)
Jan 27, 2016 3.769 3.786 3.763 3.769 89,148 +0.00(+0.00%)
Jan 26, 2016 3.752 3.812 3.740 3.769 174,889 +0.03(+0.68%)
Jan 25, 2016 3.761 3.761 3.735 3.744 71,475 -0.00(-0.11%)
Jan 22, 2016 3.752 3.812 3.720 3.748 115,811 +0.04(+1.03%)
Jan 21, 2016 3.710 3.718 3.693 3.710 49,662 +0.03(+0.81%)
Jan 20, 2016 3.718 3.718 3.624 3.680 140,583 -0.06(-1.48%)
Jan 19, 2016 3.740 3.764 3.714 3.735 158,203 -0.05(-1.35%)
Jan 15, 2016 3.803 3.787 3.787 3.787 70,356 -0.04(-1.00%)
Jan 14, 2016 3.859 3.859 3.812 3.825 88,996 -0.03(-0.88%)
Jan 13, 2016 3.897 3.914 3.855 3.859 36,454 -0.04(-0.98%)
Jan 12, 2016 3.974 4.000 3.893 3.897 72,715 -0.05(-1.30%)
Jan 11, 2016 3.982 3.998 3.928 3.948 63,706 -0.05(-1.16%)
Jan 08, 2016 3.961 4.025 3.948 3.995 56,480 +0.04(+0.96%)
Jan 07, 2016 3.906 3.957 3.906 3.957 36,082 +0.01(+0.21%)
Jan 06, 2016 3.919 3.953 3.919 3.949 48,780 +0.01(+0.22%)
Jan 05, 2016 3.910 3.953 3.894 3.940 59,103 +0.03(+0.87%)
Jan 04, 2016 3.889 3.914 3.872 3.906 45,902 +0.00(+0.00%)
Dec 31, 2015 3.868 3.906 3.906 3.906 66,706 +0.05(+1.20%)
Dec 30, 2015 3.940 3.961 3.858 3.860 66,531 -0.10(-2.46%)
Dec 29, 2015 3.953 3.965 3.936 3.957 73,045 +0.02(+0.54%)
Dec 28, 2015 3.948 3.965 3.936 3.936 126,465 -0.03(-0.75%)
Dec 24, 2015 3.987 3.965 3.965 3.965 28,149 +0.00(+0.00%)
Dec 23, 2015 3.940 3.974 3.923 3.965 88,326 +0.03(+0.75%)
Dec 22, 2015 3.910 3.936 3.898 3.936 96,736 +0.02(+0.43%)
Dec 21, 2015 3.932 3.932 3.902 3.919 149,576 +0.00(+0.11%)
Dec 18, 2015 3.868 3.932 3.851 3.915 133,505 +0.02(+0.43%)
Dec 17, 2015 3.813 3.919 3.813 3.898 182,945 +0.06(+1.49%)
Dec 16, 2015 3.792 3.843 3.754 3.841 65,000 +0.05(+1.40%)
Dec 15, 2015 3.729 3.813 3.716 3.788 98,685 +0.08(+2.05%)
Dec 14, 2015 3.695 3.758 3.674 3.712 174,439 -0.05(-1.35%)
Dec 11, 2015 3.868 3.906 3.758 3.762 135,858 -0.14(-3.68%)
Dec 10, 2015 3.915 3.927 3.885 3.906 51,993 +0.00(+0.00%)
Dec 09, 2015 3.919 3.923 3.898 3.906 49,928 -0.01(-0.32%)
Dec 08, 2015 3.906 3.919 3.898 3.919 20,103 +0.01(+0.21%)
Dec 07, 2015 3.919 3.931 3.902 3.910 36,697 -0.02(-0.53%)
Dec 04, 2015 3.961 3.967 3.927 3.931 58,998 -0.05(-1.26%)
Dec 03, 2015 3.944 3.982 3.936 3.982 67,165 +0.04(+0.96%)
Dec 02, 2015 3.957 3.961 3.944 3.944 41,500 -0.00(-0.10%)
Dec 01, 2015 3.936 3.948 3.923 3.948 30,257 +0.02(+0.63%)
Nov 30, 2015 3.919 3.923 3.910 3.923 66,249 +0.00(+0.11%)
Nov 27, 2015 3.898 3.919 3.898 3.919 19,478 +0.01(+0.32%)
Nov 25, 2015 3.885 3.906 3.906 3.906 83,506 +0.01(+0.32%)
Nov 24, 2015 3.885 3.910 3.885 3.894 52,930 -0.01(-0.22%)
Nov 23, 2015 3.923 3.927 3.894 3.902 61,722 -0.02(-0.43%)
Nov 20, 2015 3.948 3.955 3.919 3.919 77,567 -0.03(-0.85%)
Nov 19, 2015 3.973 3.973 3.952 3.952 82,022 -0.03(-0.63%)
Nov 18, 2015 3.990 3.998 3.948 3.978 81,108 -0.02(-0.52%)
Nov 17, 2015 4.011 4.011 3.990 3.999 49,469 -0.01(-0.31%)
Nov 16, 2015 4.007 4.024 4.007 4.011 15,074 -0.00(-0.10%)
Nov 13, 2015 4.003 4.036 3.999 4.015 79,710 +0.02(+0.54%)
Nov 12, 2015 3.986 3.999 3.986 3.994 51,139 +0.01(+0.20%)
Nov 11, 2015 3.990 3.998 3.982 3.986 56,855 -0.01(-0.31%)
Nov 10, 2015 3.982 4.007 3.982 3.999 28,492 +0.00(+0.10%)
Nov 09, 2015 4.028 4.045 3.982 3.994 65,464 -0.04(-1.04%)
Nov 06, 2015 4.032 4.047 3.995 4.036 31,341 +0.00(+0.10%)
Nov 05, 2015 4.069 4.108 4.024 4.032 35,938 -0.04(-0.92%)
Nov 04, 2015 4.103 4.119 4.069 4.069 25,854 -0.03(-0.81%)
Nov 03, 2015 4.119 4.202 4.103 4.103 52,858 -0.01(-0.30%)
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.