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 (%)
Feb 27, 2015 4.281 4.293 4.265 4.289 81,488 +0.01(+0.19%)
Feb 26, 2015 4.293 4.313 4.277 4.281 50,344 -0.03(-0.65%)
Feb 25, 2015 4.301 4.321 4.281 4.309 95,395 -0.02(-0.37%)
Feb 24, 2015 4.273 4.333 4.269 4.325 63,500 +0.05(+1.12%)
Feb 23, 2015 4.277 4.293 4.269 4.277 68,720 -0.02(-0.35%)
Feb 20, 2015 4.269 4.309 4.269 4.292 48,840 +0.01(+0.34%)
Feb 19, 2015 4.265 4.281 4.265 4.278 37,777 +0.00(+0.11%)
Feb 18, 2015 4.245 4.301 4.229 4.273 75,568 +0.05(+1.13%)
Feb 17, 2015 4.277 4.297 4.217 4.225 192,352 -0.05(-1.12%)
Feb 13, 2015 4.317 4.273 4.273 4.273 46,366 -0.00(-0.11%)
Feb 12, 2015 4.269 4.281 4.269 4.278 45,652 +0.00(+0.11%)
Feb 11, 2015 4.269 4.289 4.262 4.273 28,807 +0.00(+0.09%)
Feb 10, 2015 4.281 4.305 4.257 4.269 120,356 -0.01(-0.19%)
Feb 09, 2015 4.238 4.277 4.238 4.277 41,198 +0.02(+0.47%)
Feb 06, 2015 4.234 4.257 4.226 4.257 93,948 +0.02(+0.37%)
Feb 05, 2015 4.273 4.273 4.226 4.242 96,968 +0.00(+0.09%)
Feb 04, 2015 4.277 4.277 4.238 4.238 96,920 -0.03(-0.78%)
Feb 03, 2015 4.234 4.305 4.215 4.271 133,265 +0.05(+1.25%)
Feb 02, 2015 4.214 4.230 4.198 4.218 63,453 +0.02(+0.47%)
Jan 30, 2015 4.198 4.210 4.186 4.198 29,997 +0.00(+0.09%)
Jan 29, 2015 4.226 4.226 4.162 4.194 48,596 -0.02(-0.47%)
Jan 28, 2015 4.198 4.234 4.198 4.214 49,957 +0.02(+0.38%)
Jan 27, 2015 4.202 4.206 4.182 4.198 70,627 -0.00(-0.09%)
Jan 26, 2015 4.214 4.218 4.198 4.202 49,571 +0.00(+0.09%)
Jan 23, 2015 4.162 4.202 4.162 4.198 65,731 +0.04(+0.86%)
Jan 22, 2015 4.178 4.182 4.162 4.162 82,154 +0.00(+0.10%)
Jan 21, 2015 4.174 4.194 4.139 4.158 285,239 -0.03(-0.66%)
Jan 20, 2015 4.218 4.227 4.178 4.186 123,536 -0.05(-1.12%)
Jan 16, 2015 4.242 4.242 4.202 4.234 95,923 +0.00(+0.09%)
Jan 15, 2015 4.190 4.230 4.190 4.230 54,479 +0.03(+0.66%)
Jan 14, 2015 4.226 4.234 4.178 4.202 138,035 -0.06(-1.39%)
Jan 13, 2015 4.218 4.289 4.218 4.261 74,308 +0.02(+0.56%)
Jan 12, 2015 4.245 4.257 4.222 4.238 47,437 -0.01(-0.19%)
Jan 09, 2015 4.257 4.285 4.230 4.245 45,468 -0.02(-0.37%)
Jan 08, 2015 4.269 4.282 4.254 4.261 100,003 +0.02(+0.56%)
Jan 07, 2015 4.218 4.273 4.218 4.238 121,038 +0.04(+0.84%)
Jan 06, 2015 4.206 4.230 4.175 4.202 123,224 -0.00(-0.09%)
Jan 05, 2015 4.245 4.316 4.194 4.206 203,074 -0.03(-0.74%)
Jan 02, 2015 4.194 4.281 4.183 4.238 207,933 +0.05(+1.22%)
Dec 31, 2014 4.183 4.186 4.186 4.186 188,248 +0.00(+0.09%)
Dec 30, 2014 4.222 4.253 4.167 4.183 223,649 -0.07(-1.57%)
Dec 29, 2014 4.186 4.297 4.186 4.249 96,411 +0.05(+1.12%)
Dec 26, 2014 4.159 4.206 4.159 4.202 58,123 +0.01(+0.28%)
Dec 24, 2014 4.190 4.190 4.190 4.190 71,738 -0.03(-0.66%)
Dec 23, 2014 4.203 4.230 4.203 4.218 91,522 +0.00(+0.09%)
Dec 22, 2014 4.277 4.277 4.191 4.214 213,962 -0.02(-0.55%)
Dec 19, 2014 4.249 4.249 4.230 4.238 77,673 +0.00(+0.00%)
Dec 18, 2014 4.261 4.261 4.214 4.238 71,237 +0.00(+0.00%)
Dec 17, 2014 4.206 4.243 4.195 4.238 40,182 +0.03(+0.74%)
Dec 16, 2014 4.191 4.222 4.171 4.206 71,353 -0.02(-0.37%)
Dec 15, 2014 4.156 4.261 4.152 4.222 180,816 +0.07(+1.69%)
Dec 12, 2014 4.230 4.253 4.147 4.152 120,867 -0.08(-1.84%)
Dec 11, 2014 4.230 4.261 4.230 4.230 37,950 -0.00(-0.09%)
Dec 10, 2014 4.265 4.284 4.230 4.234 54,867 -0.05(-1.09%)
Dec 09, 2014 4.273 4.312 4.273 4.281 52,859 -0.04(-0.99%)
Dec 08, 2014 4.289 4.347 4.277 4.323 76,639 +0.03(+0.81%)
Dec 05, 2014 4.296 4.347 4.285 4.289 94,471 -0.03(-0.72%)
Dec 04, 2014 4.308 4.351 4.273 4.320 69,049 -0.02(-0.35%)
Dec 03, 2014 4.323 4.335 4.285 4.335 56,454 -0.01(-0.28%)
Dec 02, 2014 4.343 4.378 4.323 4.347 87,573 +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.