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

PCM Fund, Inc. (NY: PCM )

8.340 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 4.280 4.292 4.264 4.288 81,506 +0.01(+0.19%)
Feb 26, 2015 4.292 4.312 4.276 4.280 50,355 -0.03(-0.65%)
Feb 25, 2015 4.300 4.320 4.280 4.308 95,417 -0.02(-0.37%)
Feb 24, 2015 4.272 4.332 4.268 4.324 63,514 +0.05(+1.12%)
Feb 23, 2015 4.276 4.292 4.268 4.276 68,736 -0.02(-0.35%)
Feb 20, 2015 4.268 4.308 4.268 4.291 48,851 +0.01(+0.34%)
Feb 19, 2015 4.264 4.280 4.264 4.277 37,786 +0.00(+0.11%)
Feb 18, 2015 4.244 4.300 4.228 4.272 75,585 +0.05(+1.13%)
Feb 17, 2015 4.276 4.296 4.216 4.224 192,396 -0.05(-1.12%)
Feb 13, 2015 4.316 4.272 4.272 4.272 46,377 -0.00(-0.11%)
Feb 12, 2015 4.268 4.280 4.268 4.277 45,663 +0.00(+0.11%)
Feb 11, 2015 4.268 4.288 4.261 4.272 28,814 +0.00(+0.09%)
Feb 10, 2015 4.280 4.304 4.256 4.268 120,383 -0.01(-0.19%)
Feb 09, 2015 4.237 4.276 4.237 4.276 41,207 +0.02(+0.47%)
Feb 06, 2015 4.233 4.256 4.225 4.256 93,970 +0.02(+0.37%)
Feb 05, 2015 4.272 4.272 4.225 4.241 96,990 +0.00(+0.09%)
Feb 04, 2015 4.276 4.276 4.237 4.237 96,942 -0.03(-0.78%)
Feb 03, 2015 4.233 4.304 4.214 4.270 133,296 +0.05(+1.25%)
Feb 02, 2015 4.213 4.229 4.197 4.217 63,468 +0.02(+0.47%)
Jan 30, 2015 4.197 4.209 4.185 4.197 30,004 +0.00(+0.09%)
Jan 29, 2015 4.225 4.225 4.161 4.193 48,607 -0.02(-0.47%)
Jan 28, 2015 4.197 4.233 4.197 4.213 49,969 +0.02(+0.38%)
Jan 27, 2015 4.201 4.205 4.181 4.197 70,643 -0.00(-0.09%)
Jan 26, 2015 4.213 4.217 4.197 4.201 49,582 +0.00(+0.09%)
Jan 23, 2015 4.161 4.201 4.161 4.197 65,746 +0.04(+0.86%)
Jan 22, 2015 4.177 4.181 4.161 4.161 82,172 +0.00(+0.10%)
Jan 21, 2015 4.173 4.193 4.138 4.157 285,304 -0.03(-0.66%)
Jan 20, 2015 4.217 4.226 4.177 4.185 123,565 -0.05(-1.12%)
Jan 16, 2015 4.241 4.241 4.201 4.233 95,945 +0.00(+0.09%)
Jan 15, 2015 4.189 4.229 4.189 4.229 54,492 +0.03(+0.66%)
Jan 14, 2015 4.225 4.233 4.177 4.201 138,067 -0.06(-1.39%)
Jan 13, 2015 4.217 4.288 4.217 4.260 74,325 +0.02(+0.56%)
Jan 12, 2015 4.245 4.256 4.221 4.237 47,448 -0.01(-0.19%)
Jan 09, 2015 4.256 4.284 4.229 4.245 45,478 -0.02(-0.37%)
Jan 08, 2015 4.268 4.281 4.253 4.260 100,026 +0.02(+0.56%)
Jan 07, 2015 4.217 4.272 4.217 4.237 121,066 +0.04(+0.84%)
Jan 06, 2015 4.205 4.229 4.174 4.201 123,252 -0.00(-0.09%)
Jan 05, 2015 4.244 4.315 4.193 4.205 203,121 -0.03(-0.74%)
Jan 02, 2015 4.193 4.280 4.182 4.237 207,981 +0.05(+1.22%)
Dec 31, 2014 4.182 4.186 4.186 4.186 188,291 +0.00(+0.09%)
Dec 30, 2014 4.221 4.252 4.166 4.182 223,700 -0.07(-1.57%)
Dec 29, 2014 4.186 4.296 4.186 4.248 96,433 +0.05(+1.12%)
Dec 26, 2014 4.158 4.205 4.158 4.201 58,136 +0.01(+0.28%)
Dec 24, 2014 4.189 4.189 4.189 4.189 71,754 -0.03(-0.66%)
Dec 23, 2014 4.202 4.229 4.202 4.217 91,543 +0.00(+0.09%)
Dec 22, 2014 4.276 4.276 4.190 4.213 214,011 -0.02(-0.55%)
Dec 19, 2014 4.248 4.248 4.229 4.237 77,691 +0.00(+0.00%)
Dec 18, 2014 4.260 4.260 4.213 4.237 71,254 +0.00(+0.00%)
Dec 17, 2014 4.206 4.242 4.194 4.237 40,191 +0.03(+0.74%)
Dec 16, 2014 4.190 4.221 4.170 4.206 71,369 -0.02(-0.37%)
Dec 15, 2014 4.155 4.260 4.151 4.221 180,857 +0.07(+1.69%)
Dec 12, 2014 4.229 4.252 4.146 4.151 120,895 -0.08(-1.84%)
Dec 11, 2014 4.229 4.260 4.229 4.229 37,959 -0.00(-0.09%)
Dec 10, 2014 4.264 4.283 4.229 4.233 54,879 -0.05(-1.09%)
Dec 09, 2014 4.272 4.311 4.272 4.280 52,871 -0.04(-0.99%)
Dec 08, 2014 4.288 4.346 4.276 4.322 76,657 +0.03(+0.81%)
Dec 05, 2014 4.295 4.346 4.284 4.288 94,493 -0.03(-0.72%)
Dec 04, 2014 4.307 4.350 4.272 4.319 69,065 -0.02(-0.35%)
Dec 03, 2014 4.322 4.334 4.284 4.334 56,467 -0.01(-0.28%)
Dec 02, 2014 4.342 4.377 4.322 4.346 87,593 +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.