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

PCM Fund, Inc. (NY: PCM )

8.340 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Dec 30, 2016 5.011 5.011 5.011 0 +0.06(+1.16%)
Dec 29, 2016 4.951 5.006 4.916 4.954 83,541 +0.01(+0.16%)
Dec 28, 2016 4.931 5.006 4.916 4.946 149,959 +0.06(+1.18%)
Dec 27, 2016 4.976 5.006 4.886 4.888 152,153 -0.09(-1.76%)
Dec 23, 2016 4.976 4.976 4.976 0 +0.01(+0.10%)
Dec 22, 2016 4.961 4.995 4.921 4.971 153,895 -0.02(-0.30%)
Dec 21, 2016 4.953 5.005 4.934 4.986 294,923 +0.06(+1.26%)
Dec 20, 2016 4.876 4.948 4.862 4.924 208,015 +0.05(+0.98%)
Dec 19, 2016 4.762 5.000 4.762 4.876 404,036 +0.14(+2.92%)
Dec 16, 2016 4.700 4.767 4.685 4.738 511,836 +0.10(+2.16%)
Dec 15, 2016 4.666 4.666 4.623 4.638 23,504 -0.00(-0.10%)
Dec 14, 2016 4.633 4.652 4.633 4.643 42,815 -0.00(-0.10%)
Dec 13, 2016 4.628 4.652 4.619 4.647 157,751 +0.00(+0.10%)
Dec 12, 2016 4.633 4.652 4.628 4.643 90,913 +0.02(+0.41%)
Dec 09, 2016 4.633 4.643 4.600 4.623 84,286 +0.01(+0.21%)
Dec 08, 2016 4.628 4.633 4.592 4.614 80,048 -0.02(-0.34%)
Dec 07, 2016 4.615 4.652 4.614 4.630 94,895 +0.01(+0.24%)
Dec 06, 2016 4.619 4.624 4.595 4.619 79,679 +0.01(+0.29%)
Dec 05, 2016 4.600 4.609 4.576 4.605 51,665 +0.01(+0.21%)
Dec 02, 2016 4.590 4.605 4.543 4.596 61,333 +0.03(+0.63%)
Dec 01, 2016 4.600 4.616 4.526 4.567 153,792 -0.03(-0.72%)
Nov 30, 2016 4.557 4.605 4.553 4.600 64,132 +0.03(+0.62%)
Nov 29, 2016 4.576 4.581 4.548 4.571 66,793 +0.00(+0.00%)
Nov 28, 2016 4.609 4.628 4.507 4.571 252,030 -0.03(-0.65%)
Nov 25, 2016 4.567 4.601 4.529 4.601 29,302 +0.01(+0.23%)
Nov 23, 2016 4.590 4.590 4.590 0 +0.01(+0.21%)
Nov 22, 2016 4.605 4.605 4.519 4.581 90,958 +0.00(+0.10%)
Nov 21, 2016 4.586 4.600 4.553 4.576 68,748 +0.02(+0.35%)
Nov 18, 2016 4.529 4.569 4.524 4.560 65,948 +0.03(+0.59%)
Nov 17, 2016 4.491 4.581 4.491 4.534 52,318 +0.00(+0.00%)
Nov 16, 2016 4.486 4.569 4.486 4.534 122,991 +0.05(+1.05%)
Nov 15, 2016 4.344 4.524 4.344 4.486 176,271 +0.13(+2.93%)
Nov 14, 2016 4.453 4.477 4.283 4.359 414,941 -0.09(-2.13%)
Nov 11, 2016 4.519 4.543 4.411 4.453 137,510 -0.08(-1.77%)
Nov 10, 2016 4.609 4.656 4.515 4.534 98,530 -0.09(-1.84%)
Nov 09, 2016 4.571 4.673 4.571 4.619 44,656 -0.02(-0.51%)
Nov 08, 2016 4.694 4.694 4.605 4.642 69,888 -0.04(-0.75%)
Nov 07, 2016 4.605 4.678 4.591 4.678 69,206 +0.07(+1.58%)
Nov 04, 2016 4.610 4.647 4.605 4.605 20,491 -0.00(-0.07%)
Nov 03, 2016 4.591 4.661 4.591 4.608 46,912 -0.00(-0.03%)
Nov 02, 2016 4.652 4.652 4.591 4.610 69,317 -0.02(-0.39%)
Nov 01, 2016 4.671 4.703 4.614 4.628 92,041 -0.03(-0.62%)
Oct 31, 2016 4.661 4.670 4.652 4.657 66,234 +0.01(+0.20%)
Oct 28, 2016 4.666 4.680 4.647 4.647 28,497 -0.02(-0.40%)
Oct 27, 2016 4.689 4.689 4.647 4.666 50,357 +0.00(+0.00%)
Oct 26, 2016 4.680 4.703 4.652 4.666 59,760 -0.02(-0.49%)
Oct 25, 2016 4.671 4.694 4.671 4.689 22,869 -0.00(-0.01%)
Oct 24, 2016 4.675 4.694 4.661 4.689 72,301 +0.01(+0.30%)
Oct 21, 2016 4.661 4.680 4.661 4.675 39,566 +0.01(+0.20%)
Oct 20, 2016 4.699 4.699 4.633 4.666 49,777 -0.02(-0.40%)
Oct 19, 2016 4.657 4.739 4.652 4.685 126,661 +0.04(+0.81%)
Oct 18, 2016 4.661 4.661 4.628 4.647 99,808 +0.00(+0.00%)
Oct 17, 2016 4.628 4.680 4.628 4.647 51,974 +0.00(+0.10%)
Oct 14, 2016 4.614 4.647 4.614 4.642 41,479 +0.01(+0.30%)
Oct 13, 2016 4.600 4.628 4.591 4.628 73,533 +0.02(+0.51%)
Oct 12, 2016 4.596 4.634 4.596 4.605 35,293 +0.00(+0.10%)
Oct 11, 2016 4.647 4.647 4.591 4.600 63,386 -0.03(-0.61%)
Oct 10, 2016 4.614 4.656 4.614 4.628 95,294 +0.00(+0.10%)
Oct 07, 2016 4.633 4.652 4.610 4.624 107,589 -0.03(-0.60%)
Oct 06, 2016 4.656 4.656 4.633 4.652 89,444 +0.01(+0.20%)
Oct 05, 2016 4.642 4.658 4.633 4.642 49,232 +0.00(+0.10%)
Oct 04, 2016 4.680 4.680 4.638 4.638 105,296 -0.02(-0.50%)
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.