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

PCM Fund, Inc. (NY: PCM )

8.060 -0.240 (-2.89%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2015 3.972 4.009 3.964 4.005 93,130 +0.04(+1.04%)
Jul 30, 2015 3.955 3.968 3.951 3.964 51,900 +0.01(+0.31%)
Jul 29, 2015 3.968 3.992 3.951 3.951 113,834 -0.01(-0.31%)
Jul 28, 2015 3.968 3.988 3.960 3.964 75,942 -0.00(-0.05%)
Jul 27, 2015 4.042 4.047 3.960 3.966 79,282 -0.06(-1.58%)
Jul 24, 2015 4.029 4.050 4.013 4.029 42,790 +0.01(+0.31%)
Jul 23, 2015 4.070 4.070 4.017 4.017 37,203 -0.03(-0.71%)
Jul 22, 2015 4.046 4.056 4.038 4.046 36,053 +0.01(+0.20%)
Jul 21, 2015 4.075 4.095 4.025 4.038 69,802 -0.05(-1.11%)
Jul 20, 2015 4.124 4.128 4.083 4.083 48,107 -0.03(-0.70%)
Jul 17, 2015 4.116 4.132 4.112 4.112 52,667 -0.02(-0.50%)
Jul 16, 2015 4.169 4.177 4.128 4.132 119,991 +0.00(+0.00%)
Jul 15, 2015 4.136 4.136 4.128 4.132 32,397 -0.00(-0.10%)
Jul 14, 2015 4.128 4.136 4.120 4.136 86,474 +0.02(+0.40%)
Jul 13, 2015 4.112 4.132 4.112 4.120 60,477 +0.01(+0.30%)
Jul 10, 2015 4.083 4.153 4.083 4.107 56,903 +0.01(+0.30%)
Jul 09, 2015 4.128 4.128 4.095 4.095 45,451 -0.01(-0.30%)
Jul 08, 2015 4.087 4.107 4.079 4.107 33,341 +0.00(+0.00%)
Jul 07, 2015 4.087 4.116 4.079 4.107 62,703 +0.01(+0.30%)
Jul 06, 2015 4.075 4.103 4.063 4.095 74,400 -0.00(-0.10%)
Jul 02, 2015 4.099 4.099 4.099 4.099 96,690 +0.00(+0.00%)
Jul 01, 2015 4.103 4.107 4.095 4.099 36,087 +0.00(+0.10%)
Jun 30, 2015 4.022 4.103 4.022 4.095 108,926 +0.07(+1.82%)
Jun 29, 2015 4.018 4.034 3.908 4.022 317,390 -0.07(-1.69%)
Jun 26, 2015 4.177 4.177 4.087 4.091 141,310 -0.07(-1.76%)
Jun 25, 2015 4.222 4.222 4.165 4.165 43,932 -0.05(-1.16%)
Jun 24, 2015 4.258 4.279 4.197 4.213 36,496 -0.05(-1.24%)
Jun 23, 2015 4.242 4.413 4.185 4.266 136,537 +0.01(+0.19%)
Jun 22, 2015 4.275 4.275 4.258 4.258 14,083 -0.00(-0.10%)
Jun 19, 2015 4.270 4.275 4.250 4.262 30,980 -0.00(-0.10%)
Jun 18, 2015 4.262 4.327 4.238 4.266 68,233 +0.02(+0.38%)
Jun 17, 2015 4.246 4.275 4.246 4.250 54,009 -0.00(-0.10%)
Jun 16, 2015 4.258 4.270 4.246 4.254 13,892 +0.01(+0.19%)
Jun 15, 2015 4.226 4.291 4.226 4.246 69,577 -0.02(-0.48%)
Jun 12, 2015 4.246 4.283 4.246 4.266 27,718 -0.01(-0.19%)
Jun 11, 2015 4.287 4.287 4.246 4.275 62,019 -0.02(-0.38%)
Jun 10, 2015 4.323 4.352 4.279 4.291 63,403 -0.06(-1.40%)
Jun 09, 2015 4.291 4.352 4.275 4.352 76,922 +0.03(+0.75%)
Jun 08, 2015 4.327 4.353 4.308 4.319 33,753 -0.02(-0.56%)
Jun 05, 2015 4.396 4.412 4.336 4.344 51,199 -0.04(-0.92%)
Jun 04, 2015 4.356 4.489 4.327 4.384 95,726 +0.03(+0.74%)
Jun 03, 2015 4.327 4.360 4.315 4.352 51,021 +0.03(+0.65%)
Jun 02, 2015 4.295 4.384 4.286 4.323 76,877 +0.03(+0.66%)
Jun 01, 2015 4.287 4.295 4.275 4.295 48,163 +0.02(+0.47%)
May 29, 2015 4.267 4.279 4.263 4.275 33,083 +0.01(+0.19%)
May 28, 2015 4.275 4.275 4.259 4.267 29,052 -0.00(-0.09%)
May 27, 2015 4.279 4.295 4.263 4.271 57,631 -0.00(-0.05%)
May 26, 2015 4.259 4.273 4.251 4.273 21,563 +0.00(+0.12%)
May 22, 2015 4.271 4.268 4.268 4.268 87,035 +0.01(+0.12%)
May 21, 2015 4.255 4.263 4.230 4.263 53,096 +0.02(+0.57%)
May 20, 2015 4.255 4.279 4.206 4.238 94,007 -0.01(-0.19%)
May 19, 2015 4.243 4.251 4.231 4.247 104,096 +0.02(+0.57%)
May 18, 2015 4.275 4.275 4.145 4.222 121,510 -0.04(-1.04%)
May 15, 2015 4.287 4.287 4.259 4.267 54,028 -0.01(-0.19%)
May 14, 2015 4.263 4.283 4.259 4.275 28,884 +0.01(+0.19%)
May 13, 2015 4.283 4.291 4.251 4.267 43,487 -0.01(-0.19%)
May 12, 2015 4.259 4.280 4.255 4.275 39,324 -0.01(-0.28%)
May 11, 2015 4.319 4.319 4.287 4.287 47,955 -0.02(-0.44%)
May 08, 2015 4.327 4.327 4.306 4.306 31,654 -0.00(-0.03%)
May 07, 2015 4.311 4.319 4.287 4.307 57,727 +0.02(+0.38%)
May 06, 2015 4.287 4.294 4.285 4.291 25,941 +0.01(+0.28%)
May 05, 2015 4.275 4.295 4.275 4.279 69,380 +0.00(+0.00%)
May 04, 2015 4.315 4.332 4.279 4.279 73,239 -0.03(-0.65%)
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.