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 (%)
Feb 27, 2015 4.243 4.255 4.227 4.251 82,227 +0.01(+0.19%)
Feb 26, 2015 4.255 4.274 4.239 4.243 50,801 -0.03(-0.65%)
Feb 25, 2015 4.262 4.282 4.243 4.270 96,260 -0.02(-0.37%)
Feb 24, 2015 4.235 4.294 4.231 4.286 64,076 +0.05(+1.12%)
Feb 23, 2015 4.239 4.255 4.231 4.239 69,344 -0.02(-0.35%)
Feb 20, 2015 4.231 4.270 4.231 4.254 49,283 +0.01(+0.34%)
Feb 19, 2015 4.227 4.243 4.227 4.239 38,120 +0.00(+0.11%)
Feb 18, 2015 4.207 4.262 4.191 4.235 76,253 +0.05(+1.13%)
Feb 17, 2015 4.239 4.259 4.179 4.187 194,097 -0.05(-1.12%)
Feb 13, 2015 4.278 4.235 4.235 4.235 46,787 -0.00(-0.11%)
Feb 12, 2015 4.231 4.243 4.231 4.239 46,066 +0.00(+0.11%)
Feb 11, 2015 4.231 4.251 4.224 4.235 29,068 +0.00(+0.09%)
Feb 10, 2015 4.243 4.266 4.219 4.231 121,447 -0.01(-0.19%)
Feb 09, 2015 4.199 4.239 4.199 4.239 41,571 +0.02(+0.47%)
Feb 06, 2015 4.196 4.219 4.188 4.219 94,800 +0.02(+0.37%)
Feb 05, 2015 4.235 4.235 4.188 4.203 97,848 +0.00(+0.09%)
Feb 04, 2015 4.239 4.239 4.199 4.199 97,799 -0.03(-0.78%)
Feb 03, 2015 4.196 4.266 4.178 4.232 134,474 +0.05(+1.25%)
Feb 02, 2015 4.176 4.192 4.160 4.180 64,029 +0.02(+0.47%)
Jan 30, 2015 4.160 4.172 4.148 4.160 30,269 +0.00(+0.09%)
Jan 29, 2015 4.188 4.188 4.125 4.156 49,037 -0.02(-0.47%)
Jan 28, 2015 4.160 4.196 4.160 4.176 50,410 +0.02(+0.38%)
Jan 27, 2015 4.164 4.168 4.145 4.160 71,268 -0.00(-0.09%)
Jan 26, 2015 4.176 4.180 4.160 4.164 50,020 +0.00(+0.09%)
Jan 23, 2015 4.125 4.164 4.125 4.160 66,327 +0.04(+0.86%)
Jan 22, 2015 4.141 4.145 4.125 4.125 82,899 +0.00(+0.10%)
Jan 21, 2015 4.137 4.156 4.101 4.121 287,826 -0.03(-0.66%)
Jan 20, 2015 4.180 4.189 4.141 4.148 124,657 -0.05(-1.12%)
Jan 16, 2015 4.203 4.203 4.164 4.196 96,793 +0.00(+0.09%)
Jan 15, 2015 4.152 4.192 4.152 4.192 54,974 +0.03(+0.66%)
Jan 14, 2015 4.188 4.196 4.141 4.164 139,287 -0.06(-1.39%)
Jan 13, 2015 4.180 4.251 4.180 4.223 74,982 +0.02(+0.56%)
Jan 12, 2015 4.207 4.219 4.184 4.199 47,867 -0.01(-0.19%)
Jan 09, 2015 4.219 4.247 4.192 4.207 45,880 -0.02(-0.37%)
Jan 08, 2015 4.231 4.244 4.216 4.223 100,910 +0.02(+0.56%)
Jan 07, 2015 4.180 4.235 4.180 4.199 122,136 +0.04(+0.84%)
Jan 06, 2015 4.168 4.192 4.137 4.164 124,341 -0.00(-0.09%)
Jan 05, 2015 4.207 4.277 4.157 4.168 204,916 -0.03(-0.74%)
Jan 02, 2015 4.157 4.242 4.145 4.199 209,819 +0.05(+1.22%)
Dec 31, 2014 4.145 4.149 4.149 4.149 189,956 +0.00(+0.09%)
Dec 30, 2014 4.184 4.215 4.129 4.145 225,678 -0.07(-1.57%)
Dec 29, 2014 4.149 4.258 4.149 4.211 97,285 +0.05(+1.12%)
Dec 26, 2014 4.122 4.168 4.122 4.164 58,650 +0.01(+0.28%)
Dec 24, 2014 4.153 4.153 4.153 4.153 72,388 -0.03(-0.66%)
Dec 23, 2014 4.165 4.192 4.165 4.180 92,352 +0.00(+0.09%)
Dec 22, 2014 4.238 4.238 4.153 4.176 215,903 -0.02(-0.55%)
Dec 19, 2014 4.211 4.211 4.192 4.200 78,378 +0.00(+0.00%)
Dec 18, 2014 4.223 4.223 4.176 4.200 71,884 +0.00(+0.00%)
Dec 17, 2014 4.169 4.205 4.157 4.200 40,546 +0.03(+0.74%)
Dec 16, 2014 4.153 4.184 4.134 4.169 72,000 -0.02(-0.37%)
Dec 15, 2014 4.118 4.223 4.115 4.184 182,456 +0.07(+1.69%)
Dec 12, 2014 4.192 4.215 4.110 4.115 121,963 -0.08(-1.84%)
Dec 11, 2014 4.192 4.223 4.192 4.192 38,294 -0.00(-0.09%)
Dec 10, 2014 4.227 4.246 4.192 4.196 55,365 -0.05(-1.09%)
Dec 09, 2014 4.234 4.273 4.234 4.242 53,338 -0.04(-0.99%)
Dec 08, 2014 4.250 4.308 4.239 4.285 77,335 +0.03(+0.81%)
Dec 05, 2014 4.258 4.308 4.246 4.250 95,328 -0.03(-0.72%)
Dec 04, 2014 4.269 4.311 4.235 4.281 69,675 -0.01(-0.35%)
Dec 03, 2014 4.285 4.296 4.246 4.296 56,966 -0.01(-0.28%)
Dec 02, 2014 4.304 4.338 4.285 4.308 88,368 +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.