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: 7:00 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 (%)
Mar 31, 2016 4.242 4.242 4.150 4.163 62,893 -0.08(-1.97%)
Mar 30, 2016 4.075 4.269 4.060 4.247 162,937 +0.15(+3.76%)
Mar 29, 2016 4.075 4.102 4.049 4.093 101,736 +0.05(+1.20%)
Mar 28, 2016 4.058 4.097 4.038 4.044 74,801 +0.00(+0.00%)
Mar 24, 2016 4.093 4.044 4.044 4.044 73,018 -0.07(-1.60%)
Mar 23, 2016 4.128 4.128 4.084 4.110 59,174 -0.02(-0.43%)
Mar 22, 2016 4.124 4.146 4.110 4.128 37,148 -0.00(-0.11%)
Mar 21, 2016 4.168 4.168 4.110 4.132 32,583 +0.00(+0.11%)
Mar 18, 2016 4.203 4.203 4.128 4.128 40,847 -0.08(-1.88%)
Mar 17, 2016 4.115 4.212 4.102 4.207 95,331 +0.09(+2.13%)
Mar 16, 2016 4.093 4.143 4.093 4.119 84,514 +0.02(+0.54%)
Mar 15, 2016 4.097 4.154 4.053 4.097 75,008 +0.01(+0.32%)
Mar 14, 2016 4.080 4.092 4.080 4.084 20,372 -0.00(-0.11%)
Mar 11, 2016 4.093 4.098 4.071 4.088 50,930 -0.01(-0.32%)
Mar 10, 2016 4.053 4.115 4.044 4.102 39,591 +0.04(+1.08%)
Mar 09, 2016 4.080 4.110 4.058 4.058 34,784 -0.02(-0.43%)
Mar 08, 2016 4.036 4.084 4.036 4.075 28,365 +0.04(+0.97%)
Mar 07, 2016 4.093 4.141 4.011 4.036 127,517 -0.09(-2.15%)
Mar 04, 2016 4.088 4.132 4.086 4.125 22,851 +0.04(+0.89%)
Mar 03, 2016 4.071 4.110 4.071 4.088 29,454 -0.01(-0.21%)
Mar 02, 2016 4.141 4.141 4.071 4.097 41,876 -0.02(-0.53%)
Mar 01, 2016 4.014 4.119 3.988 4.119 122,800 +0.16(+3.96%)
Feb 29, 2016 3.944 3.966 3.936 3.962 61,353 +0.03(+0.78%)
Feb 26, 2016 3.905 3.948 3.905 3.931 29,002 +0.00(+0.11%)
Feb 25, 2016 3.844 3.927 3.844 3.927 70,599 +0.07(+1.81%)
Feb 24, 2016 3.827 3.866 3.827 3.857 44,689 -0.01(-0.23%)
Feb 23, 2016 3.866 3.870 3.853 3.866 31,574 -0.00(-0.11%)
Feb 22, 2016 3.805 3.888 3.805 3.870 51,182 +0.07(+1.72%)
Feb 19, 2016 3.783 3.813 3.774 3.805 29,968 -0.03(-0.68%)
Feb 18, 2016 3.827 3.836 3.801 3.831 47,589 +0.00(+0.12%)
Feb 17, 2016 3.827 3.831 3.804 3.827 63,431 -0.00(-0.12%)
Feb 16, 2016 3.817 3.831 3.796 3.831 60,997 +0.02(+0.46%)
Feb 12, 2016 3.779 3.814 3.814 3.814 178,500 +0.07(+1.86%)
Feb 11, 2016 3.766 3.788 3.740 3.744 70,840 -0.05(-1.26%)
Feb 10, 2016 3.814 3.814 3.774 3.792 36,067 +0.00(+0.00%)
Feb 09, 2016 3.774 3.831 3.774 3.792 77,523 -0.00(-0.11%)
Feb 08, 2016 3.805 3.827 3.793 3.796 64,417 -0.02(-0.57%)
Feb 05, 2016 3.848 3.848 3.809 3.818 90,616 -0.04(-1.01%)
Feb 04, 2016 3.852 3.874 3.848 3.857 58,371 -0.01(-0.22%)
Feb 03, 2016 3.874 3.874 3.839 3.865 99,590 +0.00(+0.11%)
Feb 02, 2016 3.839 3.861 3.828 3.861 96,747 +0.02(+0.45%)
Feb 01, 2016 3.865 3.865 3.835 3.844 74,232 -0.02(-0.56%)
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%)
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.