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

PCM Fund, Inc. (NY: PCM )

8.390 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
May 29, 2015 4.305 4.318 4.302 4.314 32,785 +0.01(+0.19%)
May 28, 2015 4.314 4.314 4.297 4.305 28,791 -0.00(-0.09%)
May 27, 2015 4.318 4.334 4.301 4.310 57,113 -0.00(-0.05%)
May 26, 2015 4.297 4.312 4.289 4.312 21,369 +0.00(+0.12%)
May 22, 2015 4.310 4.307 4.307 4.307 86,252 +0.01(+0.12%)
May 21, 2015 4.293 4.301 4.269 4.301 52,619 +0.02(+0.57%)
May 20, 2015 4.293 4.318 4.244 4.277 93,162 -0.01(-0.19%)
May 19, 2015 4.281 4.289 4.270 4.285 103,160 +0.02(+0.57%)
May 18, 2015 4.314 4.314 4.183 4.261 120,418 -0.04(-1.04%)
May 15, 2015 4.326 4.326 4.297 4.305 53,542 -0.01(-0.19%)
May 14, 2015 4.301 4.322 4.297 4.314 28,625 +0.01(+0.19%)
May 13, 2015 4.322 4.330 4.289 4.305 43,097 -0.01(-0.19%)
May 12, 2015 4.297 4.319 4.293 4.314 38,970 -0.01(-0.28%)
May 11, 2015 4.359 4.359 4.326 4.326 47,524 -0.02(-0.44%)
May 08, 2015 4.367 4.367 4.345 4.345 31,369 -0.00(-0.03%)
May 07, 2015 4.350 4.359 4.326 4.346 57,208 +0.02(+0.38%)
May 06, 2015 4.326 4.333 4.324 4.330 25,708 +0.01(+0.28%)
May 05, 2015 4.314 4.334 4.314 4.318 68,757 +0.00(+0.00%)
May 04, 2015 4.354 4.372 4.318 4.318 72,581 -0.03(-0.65%)
May 01, 2015 4.346 4.354 4.334 4.346 36,013 +0.02(+0.47%)
Apr 30, 2015 4.289 4.326 4.283 4.326 50,139 +0.05(+1.14%)
Apr 29, 2015 4.285 4.290 4.277 4.277 12,988 -0.01(-0.28%)
Apr 28, 2015 4.281 4.294 4.277 4.289 74,544 +0.02(+0.38%)
Apr 27, 2015 4.277 4.281 4.265 4.273 49,766 -0.01(-0.28%)
Apr 24, 2015 4.289 4.289 4.277 4.285 27,569 +0.00(+0.00%)
Apr 23, 2015 4.289 4.298 4.281 4.285 31,356 -0.01(-0.28%)
Apr 22, 2015 4.294 4.302 4.290 4.298 35,193 +0.00(+0.09%)
Apr 21, 2015 4.281 4.293 4.277 4.294 22,204 +0.01(+0.25%)
Apr 20, 2015 4.289 4.294 4.281 4.283 55,516 +0.01(+0.12%)
Apr 17, 2015 4.285 4.285 4.265 4.277 46,192 +0.00(+0.09%)
Apr 16, 2015 4.281 4.281 4.259 4.273 47,382 +0.00(+0.00%)
Apr 15, 2015 4.277 4.285 4.265 4.273 55,827 +0.00(+0.00%)
Apr 14, 2015 4.277 4.277 4.265 4.273 35,042 +0.02(+0.48%)
Apr 13, 2015 4.281 4.281 4.253 4.253 26,878 -0.00(-0.10%)
Apr 10, 2015 4.277 4.277 4.257 4.257 33,245 +0.00(+0.10%)
Apr 09, 2015 4.273 4.277 4.249 4.253 43,718 +0.00(+0.00%)
Apr 08, 2015 4.265 4.277 4.245 4.253 89,291 -0.03(-0.72%)
Apr 07, 2015 4.249 4.284 4.249 4.284 56,357 +0.02(+0.44%)
Apr 06, 2015 4.245 4.269 4.245 4.265 74,719 -0.01(-0.19%)
Apr 02, 2015 4.261 4.273 4.273 4.273 45,772 +0.01(+0.19%)
Apr 01, 2015 4.285 4.285 4.233 4.265 30,433 +0.01(+0.28%)
Mar 31, 2015 4.241 4.257 4.237 4.253 62,285 +0.00(+0.09%)
Mar 30, 2015 4.273 4.273 4.241 4.249 20,958 +0.01(+0.16%)
Mar 27, 2015 4.253 4.253 4.241 4.242 28,279 +0.00(+0.03%)
Mar 26, 2015 4.241 4.257 4.229 4.241 54,892 +0.01(+0.19%)
Mar 25, 2015 4.229 4.241 4.209 4.233 62,885 +0.01(+0.29%)
Mar 24, 2015 4.209 4.225 4.201 4.221 97,613 -0.02(-0.47%)
Mar 23, 2015 4.201 4.242 4.201 4.241 50,949 +0.02(+0.38%)
Mar 20, 2015 4.229 4.249 4.221 4.225 33,215 -0.00(-0.10%)
Mar 19, 2015 4.225 4.269 4.221 4.229 59,275 -0.01(-0.19%)
Mar 18, 2015 4.269 4.269 4.221 4.237 71,587 -0.02(-0.57%)
Mar 17, 2015 4.257 4.261 4.221 4.261 84,348 +0.02(+0.38%)
Mar 16, 2015 4.277 4.281 4.245 4.245 79,873 -0.02(-0.47%)
Mar 13, 2015 4.261 4.269 4.249 4.265 28,829 +0.01(+0.19%)
Mar 12, 2015 4.277 4.277 4.249 4.257 101,073 -0.02(-0.56%)
Mar 11, 2015 4.285 4.293 4.269 4.281 21,861 +0.00(+0.00%)
Mar 10, 2015 4.301 4.317 4.277 4.281 105,770 -0.00(-0.09%)
Mar 09, 2015 4.293 4.293 4.269 4.285 57,825 +0.02(+0.37%)
Mar 06, 2015 4.289 4.293 4.269 4.269 83,330 -0.03(-0.74%)
Mar 05, 2015 4.293 4.313 4.293 4.301 61,422 +0.01(+0.19%)
Mar 04, 2015 4.277 4.293 4.269 4.293 36,712 +0.02(+0.56%)
Mar 03, 2015 4.281 4.281 4.269 4.269 91,194 -0.02(-0.47%)
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.