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

PCM Fund, Inc. (NY: PCM )

7.938 +0.038 (+0.48%)
Streaming Delayed Price Updated: 2:15 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 (%)
Apr 29, 2016 4.366 4.392 4.315 4.375 48,456 -0.03(-0.60%)
Apr 28, 2016 4.353 4.427 4.353 4.401 49,636 +0.01(+0.30%)
Apr 27, 2016 4.348 4.396 4.344 4.388 97,635 +0.03(+0.60%)
Apr 26, 2016 4.392 4.392 4.335 4.362 68,856 -0.01(-0.20%)
Apr 25, 2016 4.287 4.375 4.287 4.370 114,238 +0.05(+1.22%)
Apr 22, 2016 4.265 4.318 4.222 4.318 112,123 +0.06(+1.44%)
Apr 21, 2016 4.248 4.287 4.248 4.257 99,546 +0.01(+0.21%)
Apr 20, 2016 4.257 4.274 4.239 4.248 97,016 -0.02(-0.41%)
Apr 19, 2016 4.248 4.276 4.239 4.265 109,184 +0.03(+0.72%)
Apr 18, 2016 4.169 4.235 4.169 4.235 43,866 +0.05(+1.26%)
Apr 15, 2016 4.169 4.182 4.136 4.182 129,158 +0.03(+0.63%)
Apr 14, 2016 4.230 4.248 4.113 4.156 130,888 -0.08(-1.86%)
Apr 13, 2016 4.265 4.273 4.226 4.235 43,205 -0.03(-0.59%)
Apr 12, 2016 4.265 4.283 4.230 4.260 85,867 -0.03(-0.64%)
Apr 11, 2016 4.257 4.292 4.239 4.287 121,064 +0.00(+0.00%)
Apr 08, 2016 4.265 4.304 4.265 4.287 119,628 +0.01(+0.31%)
Apr 07, 2016 4.257 4.296 4.257 4.274 69,471 -0.03(-0.61%)
Apr 06, 2016 4.296 4.310 4.262 4.300 85,147 +0.03(+0.61%)
Apr 05, 2016 4.235 4.274 4.213 4.274 98,077 +0.05(+1.23%)
Apr 04, 2016 4.231 4.246 4.216 4.222 63,009 -0.00(-0.10%)
Apr 01, 2016 4.135 4.261 4.123 4.226 268,489 +0.12(+2.85%)
Mar 31, 2016 4.187 4.187 4.096 4.109 63,717 -0.08(-1.97%)
Mar 30, 2016 4.023 4.213 4.007 4.192 165,072 +0.15(+3.76%)
Mar 29, 2016 4.023 4.049 3.997 4.040 103,069 +0.05(+1.20%)
Mar 28, 2016 4.005 4.044 3.986 3.992 75,781 +0.00(+0.00%)
Mar 24, 2016 4.040 3.992 3.992 3.992 73,974 -0.07(-1.60%)
Mar 23, 2016 4.075 4.075 4.031 4.057 59,949 -0.02(-0.43%)
Mar 22, 2016 4.070 4.092 4.057 4.075 37,634 -0.00(-0.11%)
Mar 21, 2016 4.114 4.114 4.057 4.079 33,009 +0.00(+0.11%)
Mar 18, 2016 4.148 4.148 4.075 4.075 41,382 -0.08(-1.88%)
Mar 17, 2016 4.062 4.157 4.049 4.153 96,579 +0.09(+2.13%)
Mar 16, 2016 4.040 4.090 4.040 4.066 85,621 +0.02(+0.54%)
Mar 15, 2016 4.044 4.101 4.001 4.044 75,991 +0.01(+0.32%)
Mar 14, 2016 4.027 4.039 4.027 4.031 20,639 -0.00(-0.11%)
Mar 11, 2016 4.040 4.045 4.018 4.036 51,598 -0.01(-0.32%)
Mar 10, 2016 4.001 4.062 3.992 4.049 40,110 +0.04(+1.08%)
Mar 09, 2016 4.027 4.057 4.005 4.005 35,240 -0.02(-0.43%)
Mar 08, 2016 3.984 4.031 3.984 4.023 28,736 +0.04(+0.97%)
Mar 07, 2016 4.040 4.087 3.959 3.984 129,187 -0.09(-2.15%)
Mar 04, 2016 4.035 4.078 4.034 4.072 23,151 +0.04(+0.89%)
Mar 03, 2016 4.018 4.057 4.018 4.035 29,840 -0.01(-0.21%)
Mar 02, 2016 4.087 4.087 4.018 4.044 42,424 -0.02(-0.53%)
Mar 01, 2016 3.962 4.066 3.937 4.066 124,408 +0.15(+3.96%)
Feb 29, 2016 3.893 3.915 3.885 3.911 62,156 +0.03(+0.78%)
Feb 26, 2016 3.855 3.897 3.855 3.881 29,382 +0.00(+0.11%)
Feb 25, 2016 3.795 3.876 3.795 3.876 71,524 +0.07(+1.81%)
Feb 24, 2016 3.777 3.816 3.777 3.807 45,274 -0.01(-0.23%)
Feb 23, 2016 3.816 3.820 3.803 3.816 31,988 -0.00(-0.11%)
Feb 22, 2016 3.756 3.838 3.756 3.820 51,852 +0.06(+1.72%)
Feb 19, 2016 3.734 3.764 3.726 3.756 30,361 -0.03(-0.68%)
Feb 18, 2016 3.777 3.786 3.752 3.782 48,212 +0.00(+0.12%)
Feb 17, 2016 3.777 3.782 3.755 3.777 64,262 -0.00(-0.12%)
Feb 16, 2016 3.768 3.782 3.747 3.782 61,796 +0.02(+0.46%)
Feb 12, 2016 3.730 3.764 3.764 3.764 180,838 +0.07(+1.86%)
Feb 11, 2016 3.717 3.739 3.691 3.696 71,768 -0.05(-1.26%)
Feb 10, 2016 3.764 3.764 3.726 3.743 36,539 +0.00(+0.00%)
Feb 09, 2016 3.726 3.782 3.726 3.743 78,539 -0.00(-0.11%)
Feb 08, 2016 3.756 3.777 3.744 3.747 65,261 -0.02(-0.57%)
Feb 05, 2016 3.798 3.798 3.760 3.769 91,803 -0.04(-1.01%)
Feb 04, 2016 3.803 3.824 3.798 3.807 59,136 -0.01(-0.22%)
Feb 03, 2016 3.824 3.824 3.790 3.815 100,895 +0.00(+0.11%)
Feb 02, 2016 3.790 3.811 3.779 3.811 98,014 +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.