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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 3.852 3.870 3.835 3.865 103,193 +0.04(+1.13%)
Jan 28, 2016 3.835 3.835 3.814 3.822 64,949 +0.00(+0.11%)
Jan 27, 2016 3.818 3.835 3.811 3.818 88,016 +0.00(+0.00%)
Jan 26, 2016 3.801 3.861 3.788 3.818 172,667 +0.03(+0.68%)
Jan 25, 2016 3.809 3.809 3.783 3.792 70,567 -0.00(-0.11%)
Jan 22, 2016 3.801 3.861 3.768 3.796 114,340 +0.04(+1.03%)
Jan 21, 2016 3.757 3.766 3.740 3.757 49,031 +0.03(+0.81%)
Jan 20, 2016 3.766 3.766 3.671 3.727 138,797 -0.06(-1.48%)
Jan 19, 2016 3.788 3.813 3.762 3.783 156,193 -0.05(-1.35%)
Jan 15, 2016 3.852 3.835 3.835 3.835 69,462 -0.04(-1.00%)
Jan 14, 2016 3.909 3.909 3.861 3.874 87,865 -0.03(-0.88%)
Jan 13, 2016 3.947 3.965 3.904 3.909 35,990 -0.04(-0.98%)
Jan 12, 2016 4.025 4.051 3.943 3.947 71,791 -0.05(-1.30%)
Jan 11, 2016 4.034 4.049 3.978 3.999 62,897 -0.05(-1.16%)
Jan 08, 2016 4.012 4.076 3.999 4.046 55,762 +0.04(+0.96%)
Jan 07, 2016 3.956 4.008 3.956 4.008 35,624 +0.01(+0.21%)
Jan 06, 2016 3.969 4.004 3.969 3.999 48,161 +0.01(+0.22%)
Jan 05, 2016 3.961 4.004 3.944 3.991 58,352 +0.03(+0.87%)
Jan 04, 2016 3.939 3.964 3.922 3.956 45,318 +0.00(+0.00%)
Dec 31, 2015 3.918 3.956 3.956 3.956 65,858 +0.05(+1.20%)
Dec 30, 2015 3.991 4.012 3.907 3.909 65,686 -0.10(-2.46%)
Dec 29, 2015 4.004 4.016 3.986 4.008 72,117 +0.02(+0.54%)
Dec 28, 2015 3.999 4.016 3.986 3.986 124,858 -0.03(-0.75%)
Dec 24, 2015 4.038 4.016 4.016 4.016 27,791 +0.00(+0.00%)
Dec 23, 2015 3.991 4.025 3.974 4.016 87,204 +0.03(+0.75%)
Dec 22, 2015 3.961 3.986 3.948 3.986 95,507 +0.02(+0.43%)
Dec 21, 2015 3.982 3.982 3.952 3.969 147,675 +0.00(+0.11%)
Dec 18, 2015 3.918 3.982 3.901 3.965 131,808 +0.02(+0.43%)
Dec 17, 2015 3.862 3.969 3.862 3.948 180,621 +0.06(+1.49%)
Dec 16, 2015 3.841 3.892 3.803 3.890 64,175 +0.05(+1.40%)
Dec 15, 2015 3.777 3.862 3.764 3.837 97,431 +0.08(+2.05%)
Dec 14, 2015 3.742 3.807 3.721 3.759 172,223 -0.05(-1.35%)
Dec 11, 2015 3.918 3.956 3.807 3.811 134,132 -0.15(-3.68%)
Dec 10, 2015 3.965 3.978 3.935 3.956 51,332 +0.00(+0.00%)
Dec 09, 2015 3.969 3.974 3.948 3.956 49,293 -0.01(-0.32%)
Dec 08, 2015 3.957 3.969 3.948 3.969 19,848 +0.01(+0.21%)
Dec 07, 2015 3.969 3.982 3.952 3.961 36,231 -0.02(-0.53%)
Dec 04, 2015 4.012 4.019 3.978 3.982 58,248 -0.05(-1.26%)
Dec 03, 2015 3.995 4.033 3.986 4.033 66,311 +0.04(+0.96%)
Dec 02, 2015 4.008 4.012 3.995 3.995 40,972 -0.00(-0.10%)
Dec 01, 2015 3.986 3.999 3.974 3.999 29,873 +0.03(+0.63%)
Nov 30, 2015 3.969 3.974 3.961 3.974 65,407 +0.00(+0.11%)
Nov 27, 2015 3.948 3.969 3.948 3.969 19,230 +0.01(+0.32%)
Nov 25, 2015 3.935 3.957 3.957 3.957 82,445 +0.01(+0.32%)
Nov 24, 2015 3.935 3.961 3.935 3.944 52,258 -0.01(-0.21%)
Nov 23, 2015 3.974 3.978 3.944 3.952 60,938 -0.02(-0.43%)
Nov 20, 2015 3.999 4.006 3.969 3.969 76,582 -0.03(-0.85%)
Nov 19, 2015 4.024 4.024 4.003 4.003 80,980 -0.03(-0.63%)
Nov 18, 2015 4.041 4.049 3.999 4.029 80,077 -0.02(-0.52%)
Nov 17, 2015 4.063 4.063 4.041 4.050 48,840 -0.01(-0.31%)
Nov 16, 2015 4.058 4.075 4.058 4.063 14,882 -0.00(-0.10%)
Nov 13, 2015 4.054 4.088 4.050 4.067 78,697 +0.02(+0.54%)
Nov 12, 2015 4.037 4.050 4.037 4.045 50,489 +0.01(+0.20%)
Nov 11, 2015 4.041 4.050 4.033 4.037 56,133 -0.01(-0.31%)
Nov 10, 2015 4.033 4.058 4.033 4.050 28,130 +0.00(+0.10%)
Nov 09, 2015 4.080 4.097 4.033 4.046 64,632 -0.04(-1.04%)
Nov 06, 2015 4.084 4.099 4.046 4.088 30,943 +0.00(+0.10%)
Nov 05, 2015 4.122 4.161 4.076 4.084 35,482 -0.04(-0.92%)
Nov 04, 2015 4.156 4.172 4.122 4.122 25,525 -0.03(-0.81%)
Nov 03, 2015 4.172 4.257 4.156 4.156 52,186 -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.