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

PCM Fund, Inc. (NY: PCM )

7.920 +0.020 (+0.25%)
Streaming Delayed Price Updated: 2:52 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 (%)
Feb 27, 2015 4.187 4.199 4.171 4.195 83,323 +0.01(+0.19%)
Feb 26, 2015 4.199 4.218 4.183 4.187 51,478 -0.03(-0.65%)
Feb 25, 2015 4.206 4.226 4.187 4.214 97,543 -0.02(-0.37%)
Feb 24, 2015 4.179 4.238 4.175 4.230 64,930 +0.05(+1.12%)
Feb 23, 2015 4.183 4.199 4.175 4.183 70,268 -0.01(-0.35%)
Feb 20, 2015 4.175 4.214 4.175 4.198 49,940 +0.01(+0.34%)
Feb 19, 2015 4.171 4.187 4.171 4.184 38,628 +0.00(+0.11%)
Feb 18, 2015 4.152 4.206 4.136 4.179 77,269 +0.05(+1.13%)
Feb 17, 2015 4.183 4.202 4.124 4.132 196,684 -0.05(-1.12%)
Feb 13, 2015 4.222 4.179 4.179 4.179 47,411 -0.00(-0.11%)
Feb 12, 2015 4.175 4.187 4.175 4.184 46,680 +0.00(+0.11%)
Feb 11, 2015 4.175 4.195 4.168 4.179 29,456 +0.00(+0.09%)
Feb 10, 2015 4.187 4.210 4.163 4.175 123,066 -0.01(-0.19%)
Feb 09, 2015 4.144 4.183 4.144 4.183 42,126 +0.02(+0.47%)
Feb 06, 2015 4.140 4.164 4.133 4.164 96,064 +0.02(+0.37%)
Feb 05, 2015 4.179 4.179 4.133 4.148 99,152 +0.00(+0.09%)
Feb 04, 2015 4.183 4.183 4.144 4.144 99,103 -0.03(-0.78%)
Feb 03, 2015 4.140 4.210 4.123 4.177 136,267 +0.05(+1.25%)
Feb 02, 2015 4.121 4.136 4.106 4.125 64,882 +0.02(+0.47%)
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%)
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.