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

PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 4:10 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 30, 2015 4.106 4.117 4.094 4.106 30,672 +0.00(+0.09%)
Jan 29, 2015 4.133 4.133 4.071 4.102 49,691 -0.02(-0.47%)
Jan 28, 2015 4.106 4.140 4.106 4.121 51,082 +0.02(+0.38%)
Jan 27, 2015 4.109 4.113 4.090 4.106 72,218 -0.00(-0.09%)
Jan 26, 2015 4.121 4.125 4.106 4.109 50,687 +0.00(+0.09%)
Jan 23, 2015 4.071 4.109 4.071 4.106 67,211 +0.03(+0.86%)
Jan 22, 2015 4.086 4.090 4.070 4.071 84,004 +0.00(+0.10%)
Jan 21, 2015 4.082 4.102 4.047 4.067 291,663 -0.03(-0.66%)
Jan 20, 2015 4.125 4.134 4.086 4.094 126,319 -0.05(-1.12%)
Jan 16, 2015 4.148 4.148 4.109 4.140 98,083 +0.00(+0.09%)
Jan 15, 2015 4.098 4.136 4.098 4.136 55,706 +0.03(+0.66%)
Jan 14, 2015 4.133 4.140 4.086 4.109 141,144 -0.06(-1.39%)
Jan 13, 2015 4.125 4.195 4.125 4.167 75,982 +0.02(+0.56%)
Jan 12, 2015 4.152 4.164 4.129 4.144 48,506 -0.01(-0.19%)
Jan 09, 2015 4.164 4.191 4.136 4.152 46,492 -0.02(-0.37%)
Jan 08, 2015 4.175 4.188 4.161 4.167 102,255 +0.02(+0.56%)
Jan 07, 2015 4.125 4.179 4.125 4.144 123,764 +0.03(+0.84%)
Jan 06, 2015 4.113 4.137 4.083 4.110 125,999 -0.00(-0.09%)
Jan 05, 2015 4.152 4.221 4.102 4.113 207,648 -0.03(-0.74%)
Jan 02, 2015 4.102 4.187 4.090 4.144 212,616 +0.05(+1.22%)
Dec 31, 2014 4.090 4.094 4.094 4.094 192,488 +0.00(+0.09%)
Dec 30, 2014 4.129 4.160 4.075 4.090 228,686 -0.07(-1.57%)
Dec 29, 2014 4.094 4.202 4.094 4.156 98,582 +0.05(+1.12%)
Dec 26, 2014 4.067 4.113 4.067 4.110 59,432 +0.01(+0.28%)
Dec 24, 2014 4.098 4.098 4.098 4.098 73,353 -0.03(-0.66%)
Dec 23, 2014 4.110 4.137 4.110 4.125 93,580 +0.00(+0.09%)
Dec 22, 2014 4.183 4.183 4.099 4.122 218,773 -0.02(-0.55%)
Dec 19, 2014 4.156 4.156 4.137 4.144 79,420 +0.00(+0.00%)
Dec 18, 2014 4.167 4.167 4.122 4.144 72,839 +0.00(+0.00%)
Dec 17, 2014 4.114 4.150 4.103 4.144 41,085 +0.03(+0.74%)
Dec 16, 2014 4.099 4.129 4.080 4.114 72,957 -0.02(-0.37%)
Dec 15, 2014 4.064 4.167 4.061 4.129 184,881 +0.07(+1.69%)
Dec 12, 2014 4.137 4.160 4.056 4.061 123,584 -0.08(-1.84%)
Dec 11, 2014 4.137 4.167 4.137 4.137 38,803 -0.00(-0.09%)
Dec 10, 2014 4.171 4.190 4.137 4.141 56,101 -0.05(-1.09%)
Dec 09, 2014 4.179 4.217 4.179 4.186 54,047 -0.04(-0.99%)
Dec 08, 2014 4.194 4.251 4.183 4.228 78,363 +0.03(+0.81%)
Dec 05, 2014 4.202 4.251 4.191 4.194 96,595 -0.03(-0.72%)
Dec 04, 2014 4.213 4.255 4.179 4.225 70,601 -0.01(-0.35%)
Dec 03, 2014 4.228 4.239 4.191 4.239 57,723 -0.01(-0.28%)
Dec 02, 2014 4.247 4.281 4.228 4.251 89,542 +0.02(+0.45%)
Dec 01, 2014 4.247 4.259 4.225 4.232 89,930 -0.02(-0.36%)
Nov 28, 2014 4.255 4.255 4.175 4.247 64,161 -0.02(-0.36%)
Nov 26, 2014 4.156 4.262 4.262 4.262 126,536 +0.07(+1.72%)
Nov 25, 2014 4.119 4.191 4.119 4.191 108,274 +0.06(+1.37%)
Nov 24, 2014 4.107 4.172 4.107 4.134 172,776 +0.02(+0.37%)
Nov 21, 2014 4.103 4.119 4.088 4.119 65,981 +0.02(+0.37%)
Nov 20, 2014 4.081 4.117 4.081 4.103 76,550 +0.02(+0.56%)
Nov 19, 2014 4.122 4.134 4.081 4.081 99,567 -0.05(-1.10%)
Nov 18, 2014 4.107 4.145 4.107 4.126 104,312 +0.02(+0.46%)
Nov 17, 2014 4.115 4.122 4.107 4.107 51,658 -0.02(-0.55%)
Nov 14, 2014 4.122 4.138 4.119 4.130 34,577 -0.01(-0.18%)
Nov 13, 2014 4.134 4.145 4.126 4.138 40,454 -0.01(-0.22%)
Nov 12, 2014 4.183 4.191 4.138 4.147 41,205 -0.02(-0.60%)
Nov 11, 2014 4.160 4.172 4.156 4.172 44,496 -0.02(-0.36%)
Nov 10, 2014 4.168 4.187 4.164 4.187 70,834 +0.03(+0.64%)
Nov 07, 2014 4.156 4.168 4.153 4.160 63,952 +0.02(+0.36%)
Nov 06, 2014 4.168 4.190 4.145 4.145 72,781 -0.02(-0.45%)
Nov 05, 2014 4.187 4.194 4.160 4.164 75,689 -0.01(-0.27%)
Nov 04, 2014 4.153 4.179 4.153 4.175 55,376 +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.