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

PCM Fund, Inc. (NY: PCM )

7.940 +0.040 (+0.51%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 19, 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 3.820 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%)
Dec 01, 2015 3.935 3.947 3.922 3.947 30,264 +0.02(+0.63%)
Nov 30, 2015 3.918 3.922 3.910 3.922 66,264 +0.00(+0.11%)
Nov 27, 2015 3.897 3.918 3.897 3.918 19,482 +0.01(+0.32%)
Nov 25, 2015 3.884 3.905 3.905 3.905 83,525 +0.01(+0.32%)
Nov 24, 2015 3.884 3.910 3.884 3.893 52,943 -0.01(-0.21%)
Nov 23, 2015 3.922 3.926 3.893 3.901 61,737 -0.02(-0.43%)
Nov 20, 2015 3.947 3.954 3.918 3.918 77,585 -0.03(-0.85%)
Nov 19, 2015 3.972 3.972 3.951 3.951 82,040 -0.03(-0.63%)
Nov 18, 2015 3.989 3.997 3.947 3.977 81,126 -0.02(-0.52%)
Nov 17, 2015 4.010 4.010 3.989 3.998 49,480 -0.01(-0.31%)
Nov 16, 2015 4.006 4.023 4.006 4.010 15,077 -0.00(-0.10%)
Nov 13, 2015 4.002 4.035 3.998 4.014 79,728 +0.02(+0.54%)
Nov 12, 2015 3.985 3.998 3.985 3.993 51,150 +0.01(+0.20%)
Nov 11, 2015 3.989 3.998 3.981 3.985 56,868 -0.01(-0.31%)
Nov 10, 2015 3.981 4.006 3.981 3.998 28,498 +0.00(+0.10%)
Nov 09, 2015 4.027 4.044 3.981 3.993 65,478 -0.04(-1.04%)
Nov 06, 2015 4.031 4.046 3.994 4.035 31,348 +0.00(+0.10%)
Nov 05, 2015 4.069 4.107 4.023 4.031 35,947 -0.04(-0.92%)
Nov 04, 2015 4.102 4.118 4.069 4.069 25,860 -0.03(-0.81%)
Nov 03, 2015 4.118 4.202 4.102 4.102 52,870 -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.