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

PCM Fund, Inc. (NY: PCM )

8.370 +0.030 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Jun 30, 2015 4.057 4.140 4.057 4.131 107,971 +0.07(+1.82%)
Jun 29, 2015 4.053 4.070 3.942 4.057 314,608 -0.07(-1.69%)
Jun 26, 2015 4.214 4.214 4.123 4.127 140,072 -0.07(-1.76%)
Jun 25, 2015 4.259 4.259 4.201 4.201 43,547 -0.05(-1.16%)
Jun 24, 2015 4.296 4.316 4.234 4.251 36,177 -0.05(-1.24%)
Jun 23, 2015 4.279 4.452 4.222 4.304 135,340 +0.01(+0.19%)
Jun 22, 2015 4.312 4.312 4.296 4.296 13,960 -0.00(-0.10%)
Jun 19, 2015 4.308 4.312 4.288 4.300 30,708 -0.00(-0.10%)
Jun 18, 2015 4.300 4.366 4.275 4.304 67,635 +0.02(+0.38%)
Jun 17, 2015 4.284 4.312 4.284 4.288 53,535 -0.00(-0.10%)
Jun 16, 2015 4.296 4.308 4.284 4.292 13,770 +0.01(+0.19%)
Jun 15, 2015 4.263 4.329 4.263 4.284 68,968 -0.02(-0.48%)
Jun 12, 2015 4.284 4.321 4.284 4.304 27,475 -0.01(-0.19%)
Jun 11, 2015 4.325 4.325 4.284 4.312 61,475 -0.02(-0.38%)
Jun 10, 2015 4.362 4.390 4.316 4.329 62,847 -0.06(-1.40%)
Jun 09, 2015 4.329 4.390 4.312 4.390 76,248 +0.03(+0.75%)
Jun 08, 2015 4.366 4.392 4.346 4.358 33,457 -0.02(-0.56%)
Jun 05, 2015 4.435 4.451 4.374 4.382 50,751 -0.04(-0.92%)
Jun 04, 2015 4.394 4.529 4.366 4.423 94,887 +0.03(+0.74%)
Jun 03, 2015 4.366 4.398 4.353 4.390 50,574 +0.03(+0.65%)
Jun 02, 2015 4.333 4.423 4.324 4.362 76,204 +0.03(+0.66%)
Jun 01, 2015 4.325 4.333 4.313 4.333 47,741 +0.02(+0.47%)
May 29, 2015 4.304 4.317 4.301 4.313 32,793 +0.01(+0.19%)
May 28, 2015 4.313 4.313 4.296 4.304 28,798 -0.00(-0.09%)
May 27, 2015 4.317 4.333 4.300 4.309 57,126 -0.00(-0.05%)
May 26, 2015 4.296 4.311 4.288 4.311 21,374 +0.00(+0.12%)
May 22, 2015 4.309 4.306 4.306 4.306 86,272 +0.01(+0.12%)
May 21, 2015 4.292 4.300 4.268 4.300 52,631 +0.02(+0.57%)
May 20, 2015 4.292 4.317 4.243 4.276 93,184 -0.01(-0.19%)
May 19, 2015 4.280 4.288 4.269 4.284 103,183 +0.02(+0.57%)
May 18, 2015 4.313 4.313 4.182 4.260 120,445 -0.04(-1.04%)
May 15, 2015 4.325 4.325 4.296 4.304 53,555 -0.01(-0.19%)
May 14, 2015 4.300 4.321 4.296 4.313 28,631 +0.01(+0.19%)
May 13, 2015 4.321 4.329 4.288 4.304 43,106 -0.01(-0.19%)
May 12, 2015 4.296 4.318 4.292 4.313 38,979 -0.01(-0.28%)
May 11, 2015 4.358 4.358 4.325 4.325 47,535 -0.02(-0.44%)
May 08, 2015 4.366 4.366 4.344 4.344 31,376 -0.00(-0.03%)
May 07, 2015 4.349 4.358 4.325 4.345 57,221 +0.02(+0.38%)
May 06, 2015 4.325 4.332 4.323 4.329 25,713 +0.01(+0.28%)
May 05, 2015 4.313 4.333 4.313 4.317 68,772 +0.00(+0.00%)
May 04, 2015 4.353 4.371 4.317 4.317 72,598 -0.03(-0.65%)
May 01, 2015 4.345 4.353 4.333 4.345 36,021 +0.02(+0.47%)
Apr 30, 2015 4.288 4.325 4.282 4.325 50,151 +0.05(+1.14%)
Apr 29, 2015 4.284 4.289 4.276 4.276 12,991 -0.01(-0.28%)
Apr 28, 2015 4.280 4.293 4.276 4.288 74,561 +0.02(+0.38%)
Apr 27, 2015 4.276 4.280 4.264 4.272 49,778 -0.01(-0.28%)
Apr 24, 2015 4.288 4.288 4.276 4.284 27,575 +0.00(+0.00%)
Apr 23, 2015 4.288 4.297 4.280 4.284 31,363 -0.01(-0.28%)
Apr 22, 2015 4.293 4.301 4.289 4.297 35,201 +0.00(+0.09%)
Apr 21, 2015 4.280 4.292 4.276 4.293 22,209 +0.01(+0.25%)
Apr 20, 2015 4.288 4.293 4.280 4.282 55,529 +0.01(+0.13%)
Apr 17, 2015 4.284 4.284 4.264 4.276 46,202 +0.00(+0.09%)
Apr 16, 2015 4.280 4.280 4.259 4.272 47,392 +0.00(+0.00%)
Apr 15, 2015 4.276 4.284 4.264 4.272 55,840 +0.00(+0.00%)
Apr 14, 2015 4.276 4.276 4.264 4.272 35,050 +0.02(+0.48%)
Apr 13, 2015 4.280 4.280 4.252 4.252 26,884 -0.00(-0.09%)
Apr 10, 2015 4.276 4.276 4.256 4.256 33,253 +0.00(+0.10%)
Apr 09, 2015 4.272 4.276 4.248 4.252 43,728 +0.00(+0.00%)
Apr 08, 2015 4.264 4.276 4.244 4.252 89,312 -0.03(-0.72%)
Apr 07, 2015 4.248 4.283 4.248 4.283 56,370 +0.02(+0.44%)
Apr 06, 2015 4.244 4.268 4.244 4.264 74,736 -0.01(-0.19%)
Apr 02, 2015 4.260 4.272 4.272 4.272 45,783 +0.01(+0.19%)
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.