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

PCM Fund, Inc. (NY: PCM )

7.900 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Jan 30, 2015 4.106 4.118 4.095 4.106 30,665 +0.00(+0.09%)
Jan 29, 2015 4.134 4.134 4.072 4.103 49,679 -0.02(-0.47%)
Jan 28, 2015 4.106 4.141 4.106 4.122 51,071 +0.02(+0.38%)
Jan 27, 2015 4.110 4.114 4.091 4.106 72,201 -0.00(-0.09%)
Jan 26, 2015 4.122 4.126 4.106 4.110 50,676 +0.00(+0.09%)
Jan 23, 2015 4.072 4.110 4.072 4.106 67,196 +0.03(+0.86%)
Jan 22, 2015 4.087 4.091 4.071 4.072 83,985 +0.00(+0.10%)
Jan 21, 2015 4.083 4.103 4.048 4.068 291,597 -0.03(-0.66%)
Jan 20, 2015 4.126 4.135 4.087 4.095 126,290 -0.05(-1.12%)
Jan 16, 2015 4.149 4.149 4.110 4.141 98,061 +0.00(+0.09%)
Jan 15, 2015 4.099 4.137 4.099 4.137 55,694 +0.03(+0.66%)
Jan 14, 2015 4.134 4.141 4.087 4.110 141,112 -0.06(-1.39%)
Jan 13, 2015 4.126 4.196 4.126 4.168 75,965 +0.02(+0.56%)
Jan 12, 2015 4.153 4.165 4.130 4.145 48,494 -0.01(-0.19%)
Jan 09, 2015 4.165 4.192 4.137 4.153 46,481 -0.02(-0.37%)
Jan 08, 2015 4.176 4.189 4.162 4.168 102,232 +0.02(+0.56%)
Jan 07, 2015 4.126 4.180 4.126 4.145 123,736 +0.03(+0.84%)
Jan 06, 2015 4.114 4.138 4.084 4.111 125,970 -0.00(-0.09%)
Jan 05, 2015 4.153 4.222 4.103 4.114 207,600 -0.03(-0.74%)
Jan 02, 2015 4.103 4.187 4.091 4.145 212,568 +0.05(+1.22%)
Dec 31, 2014 4.091 4.095 4.095 4.095 192,444 +0.00(+0.09%)
Dec 30, 2014 4.130 4.161 4.076 4.091 228,634 -0.07(-1.57%)
Dec 29, 2014 4.095 4.203 4.095 4.157 98,560 +0.05(+1.12%)
Dec 26, 2014 4.068 4.114 4.068 4.111 59,418 +0.01(+0.28%)
Dec 24, 2014 4.099 4.099 4.099 4.099 73,336 -0.03(-0.66%)
Dec 23, 2014 4.111 4.138 4.111 4.126 93,559 +0.00(+0.09%)
Dec 22, 2014 4.184 4.184 4.100 4.123 218,723 -0.02(-0.55%)
Dec 19, 2014 4.157 4.157 4.138 4.145 79,401 +0.00(+0.00%)
Dec 18, 2014 4.168 4.168 4.123 4.145 72,822 +0.00(+0.00%)
Dec 17, 2014 4.115 4.151 4.103 4.145 41,076 +0.03(+0.74%)
Dec 16, 2014 4.100 4.130 4.081 4.115 72,940 -0.02(-0.37%)
Dec 15, 2014 4.065 4.168 4.062 4.130 184,839 +0.07(+1.69%)
Dec 12, 2014 4.138 4.161 4.057 4.062 123,556 -0.08(-1.84%)
Dec 11, 2014 4.138 4.168 4.138 4.138 38,795 -0.00(-0.09%)
Dec 10, 2014 4.172 4.191 4.138 4.142 56,088 -0.05(-1.09%)
Dec 09, 2014 4.180 4.218 4.180 4.187 54,035 -0.04(-0.99%)
Dec 08, 2014 4.195 4.252 4.184 4.229 78,345 +0.03(+0.81%)
Dec 05, 2014 4.203 4.252 4.191 4.195 96,573 -0.03(-0.72%)
Dec 04, 2014 4.214 4.256 4.180 4.226 70,585 -0.01(-0.35%)
Dec 03, 2014 4.229 4.240 4.191 4.240 57,710 -0.01(-0.28%)
Dec 02, 2014 4.248 4.282 4.229 4.252 89,522 +0.02(+0.45%)
Dec 01, 2014 4.248 4.260 4.226 4.233 89,910 -0.02(-0.36%)
Nov 28, 2014 4.256 4.256 4.176 4.248 64,146 -0.02(-0.36%)
Nov 26, 2014 4.157 4.263 4.263 4.263 126,508 +0.07(+1.72%)
Nov 25, 2014 4.120 4.191 4.120 4.191 108,250 +0.06(+1.37%)
Nov 24, 2014 4.108 4.173 4.108 4.135 172,737 +0.02(+0.37%)
Nov 21, 2014 4.104 4.120 4.089 4.120 65,966 +0.02(+0.37%)
Nov 20, 2014 4.082 4.118 4.082 4.104 76,533 +0.02(+0.56%)
Nov 19, 2014 4.123 4.135 4.082 4.082 99,545 -0.05(-1.10%)
Nov 18, 2014 4.108 4.146 4.108 4.127 104,288 +0.02(+0.46%)
Nov 17, 2014 4.116 4.123 4.108 4.108 51,646 -0.02(-0.55%)
Nov 14, 2014 4.123 4.138 4.120 4.131 34,569 -0.01(-0.18%)
Nov 13, 2014 4.135 4.145 4.127 4.138 40,445 -0.01(-0.22%)
Nov 12, 2014 4.184 4.191 4.138 4.148 41,195 -0.02(-0.60%)
Nov 11, 2014 4.161 4.173 4.157 4.173 44,486 -0.02(-0.36%)
Nov 10, 2014 4.169 4.188 4.165 4.188 70,818 +0.03(+0.64%)
Nov 07, 2014 4.157 4.169 4.154 4.161 63,937 +0.02(+0.36%)
Nov 06, 2014 4.169 4.191 4.146 4.146 72,764 -0.02(-0.45%)
Nov 05, 2014 4.187 4.195 4.161 4.165 75,672 -0.01(-0.27%)
Nov 04, 2014 4.154 4.180 4.154 4.176 55,363 +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.