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

PCM Fund, Inc. (NY: PCM )

8.730 +0.030 (+0.34%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 13, 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 (%)
Mar 31, 2015 4.202 4.218 4.198 4.214 62,865 +0.00(+0.09%)
Mar 30, 2015 4.234 4.234 4.202 4.210 21,153 +0.01(+0.16%)
Mar 27, 2015 4.214 4.214 4.202 4.203 28,542 +0.00(+0.03%)
Mar 26, 2015 4.202 4.218 4.190 4.202 55,403 +0.01(+0.19%)
Mar 25, 2015 4.190 4.202 4.170 4.194 63,470 +0.01(+0.29%)
Mar 24, 2015 4.170 4.186 4.162 4.182 98,520 -0.02(-0.47%)
Mar 23, 2015 4.162 4.202 4.162 4.202 51,423 +0.02(+0.38%)
Mar 20, 2015 4.190 4.210 4.182 4.186 33,524 -0.00(-0.09%)
Mar 19, 2015 4.186 4.230 4.182 4.190 59,827 -0.01(-0.19%)
Mar 18, 2015 4.230 4.230 4.182 4.198 72,252 -0.02(-0.57%)
Mar 17, 2015 4.218 4.222 4.182 4.222 85,133 +0.02(+0.38%)
Mar 16, 2015 4.238 4.242 4.206 4.206 80,616 -0.02(-0.47%)
Mar 13, 2015 4.222 4.230 4.210 4.226 29,097 +0.01(+0.19%)
Mar 12, 2015 4.238 4.238 4.210 4.218 102,013 -0.02(-0.56%)
Mar 11, 2015 4.246 4.254 4.230 4.242 22,064 +0.00(+0.00%)
Mar 10, 2015 4.262 4.278 4.238 4.242 106,753 -0.00(-0.09%)
Mar 09, 2015 4.254 4.254 4.230 4.246 58,363 +0.02(+0.37%)
Mar 06, 2015 4.250 4.253 4.230 4.230 84,105 -0.03(-0.74%)
Mar 05, 2015 4.254 4.273 4.254 4.261 61,993 +0.01(+0.19%)
Mar 04, 2015 4.238 4.254 4.230 4.254 37,054 +0.02(+0.56%)
Mar 03, 2015 4.242 4.242 4.230 4.230 92,043 -0.02(-0.46%)
Mar 02, 2015 4.281 4.281 4.238 4.250 63,205 +0.00(+0.00%)
Feb 27, 2015 4.242 4.254 4.226 4.250 82,245 +0.01(+0.19%)
Feb 26, 2015 4.254 4.273 4.238 4.242 50,812 -0.03(-0.65%)
Feb 25, 2015 4.261 4.281 4.242 4.269 96,282 -0.02(-0.37%)
Feb 24, 2015 4.234 4.293 4.230 4.285 64,090 +0.05(+1.12%)
Feb 23, 2015 4.238 4.254 4.230 4.238 69,359 -0.02(-0.35%)
Feb 20, 2015 4.230 4.269 4.230 4.253 49,294 +0.01(+0.34%)
Feb 19, 2015 4.226 4.242 4.226 4.238 38,129 +0.00(+0.11%)
Feb 18, 2015 4.206 4.261 4.190 4.234 76,270 +0.05(+1.13%)
Feb 17, 2015 4.238 4.258 4.178 4.186 194,141 -0.05(-1.12%)
Feb 13, 2015 4.277 4.234 4.234 4.234 46,798 -0.00(-0.11%)
Feb 12, 2015 4.230 4.242 4.230 4.239 46,077 +0.00(+0.11%)
Feb 11, 2015 4.230 4.250 4.223 4.234 29,075 +0.00(+0.09%)
Feb 10, 2015 4.242 4.265 4.218 4.230 121,475 -0.01(-0.19%)
Feb 09, 2015 4.199 4.238 4.199 4.238 41,581 +0.02(+0.47%)
Feb 06, 2015 4.195 4.218 4.187 4.218 94,822 +0.02(+0.37%)
Feb 05, 2015 4.234 4.234 4.187 4.202 97,870 +0.00(+0.09%)
Feb 04, 2015 4.238 4.238 4.199 4.199 97,821 -0.03(-0.78%)
Feb 03, 2015 4.195 4.265 4.177 4.231 134,505 +0.05(+1.25%)
Feb 02, 2015 4.175 4.191 4.159 4.179 64,044 +0.02(+0.47%)
Jan 30, 2015 4.159 4.171 4.148 4.159 30,276 +0.00(+0.09%)
Jan 29, 2015 4.187 4.187 4.124 4.155 49,048 -0.02(-0.47%)
Jan 28, 2015 4.159 4.195 4.159 4.175 50,422 +0.02(+0.38%)
Jan 27, 2015 4.163 4.167 4.144 4.159 71,284 -0.00(-0.09%)
Jan 26, 2015 4.175 4.179 4.159 4.163 50,032 +0.00(+0.09%)
Jan 23, 2015 4.124 4.163 4.124 4.159 66,342 +0.04(+0.86%)
Jan 22, 2015 4.140 4.144 4.124 4.124 82,918 +0.00(+0.10%)
Jan 21, 2015 4.136 4.155 4.100 4.120 287,892 -0.03(-0.66%)
Jan 20, 2015 4.179 4.188 4.140 4.148 124,685 -0.05(-1.12%)
Jan 16, 2015 4.202 4.202 4.163 4.195 96,815 +0.00(+0.09%)
Jan 15, 2015 4.151 4.191 4.151 4.191 54,986 +0.03(+0.66%)
Jan 14, 2015 4.187 4.195 4.140 4.163 139,319 -0.06(-1.39%)
Jan 13, 2015 4.179 4.250 4.179 4.222 75,000 +0.02(+0.56%)
Jan 12, 2015 4.206 4.218 4.183 4.199 47,878 -0.01(-0.19%)
Jan 09, 2015 4.218 4.246 4.191 4.206 45,890 -0.02(-0.37%)
Jan 08, 2015 4.230 4.243 4.215 4.222 100,933 +0.02(+0.56%)
Jan 07, 2015 4.179 4.234 4.179 4.199 122,164 +0.04(+0.84%)
Jan 06, 2015 4.167 4.191 4.136 4.163 124,370 -0.00(-0.09%)
Jan 05, 2015 4.206 4.276 4.156 4.167 204,963 -0.03(-0.74%)
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.