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

PCM Fund, Inc. (NY: PCM )

7.930 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Apr 30, 2015 4.196 4.232 4.190 4.232 51,257 +0.05(+1.14%)
Apr 29, 2015 4.192 4.196 4.184 4.184 13,278 -0.01(-0.28%)
Apr 28, 2015 4.188 4.200 4.184 4.196 76,205 +0.02(+0.38%)
Apr 27, 2015 4.184 4.188 4.172 4.180 50,876 -0.01(-0.28%)
Apr 24, 2015 4.196 4.196 4.184 4.192 28,184 +0.00(+0.00%)
Apr 23, 2015 4.196 4.204 4.188 4.192 32,055 -0.01(-0.28%)
Apr 22, 2015 4.200 4.208 4.196 4.204 35,977 +0.00(+0.09%)
Apr 21, 2015 4.188 4.200 4.184 4.200 22,699 +0.01(+0.25%)
Apr 20, 2015 4.196 4.200 4.188 4.189 56,754 +0.01(+0.12%)
Apr 17, 2015 4.192 4.192 4.172 4.184 47,221 +0.00(+0.09%)
Apr 16, 2015 4.188 4.188 4.167 4.180 48,438 +0.00(+0.00%)
Apr 15, 2015 4.184 4.192 4.172 4.180 57,072 +0.00(+0.00%)
Apr 14, 2015 4.184 4.184 4.172 4.180 35,823 +0.02(+0.48%)
Apr 13, 2015 4.188 4.188 4.160 4.160 27,477 -0.00(-0.10%)
Apr 10, 2015 4.184 4.184 4.164 4.164 33,986 +0.00(+0.10%)
Apr 09, 2015 4.180 4.184 4.156 4.160 44,692 +0.00(+0.00%)
Apr 08, 2015 4.172 4.184 4.152 4.160 91,281 -0.03(-0.72%)
Apr 07, 2015 4.156 4.190 4.156 4.190 57,613 +0.02(+0.44%)
Apr 06, 2015 4.152 4.176 4.152 4.172 76,384 -0.01(-0.19%)
Apr 02, 2015 4.168 4.180 4.180 4.180 46,793 +0.01(+0.19%)
Apr 01, 2015 4.192 4.192 4.141 4.172 31,112 +0.01(+0.28%)
Mar 31, 2015 4.148 4.164 4.145 4.160 63,674 +0.00(+0.09%)
Mar 30, 2015 4.180 4.180 4.148 4.156 21,425 +0.01(+0.16%)
Mar 27, 2015 4.160 4.160 4.149 4.150 28,909 +0.00(+0.03%)
Mar 26, 2015 4.148 4.164 4.137 4.148 56,116 +0.01(+0.19%)
Mar 25, 2015 4.137 4.148 4.117 4.141 64,286 +0.01(+0.29%)
Mar 24, 2015 4.117 4.133 4.109 4.129 99,788 -0.02(-0.47%)
Mar 23, 2015 4.109 4.149 4.109 4.148 52,085 +0.02(+0.38%)
Mar 20, 2015 4.137 4.156 4.129 4.133 33,955 -0.00(-0.10%)
Mar 19, 2015 4.133 4.176 4.129 4.137 60,596 -0.01(-0.19%)
Mar 18, 2015 4.176 4.176 4.129 4.145 73,182 -0.02(-0.57%)
Mar 17, 2015 4.164 4.168 4.129 4.168 86,228 +0.02(+0.38%)
Mar 16, 2015 4.184 4.188 4.152 4.152 81,653 -0.02(-0.47%)
Mar 13, 2015 4.168 4.176 4.156 4.172 29,471 +0.01(+0.19%)
Mar 12, 2015 4.184 4.184 4.156 4.164 103,326 -0.02(-0.56%)
Mar 11, 2015 4.192 4.200 4.176 4.188 22,348 +0.00(+0.00%)
Mar 10, 2015 4.207 4.223 4.184 4.188 108,127 -0.00(-0.09%)
Mar 09, 2015 4.200 4.200 4.176 4.192 59,114 +0.02(+0.37%)
Mar 06, 2015 4.196 4.199 4.176 4.176 85,187 -0.03(-0.74%)
Mar 05, 2015 4.200 4.219 4.200 4.207 62,791 +0.01(+0.19%)
Mar 04, 2015 4.184 4.200 4.176 4.200 37,530 +0.02(+0.56%)
Mar 03, 2015 4.188 4.188 4.176 4.176 93,227 -0.02(-0.47%)
Mar 02, 2015 4.227 4.227 4.184 4.196 64,018 +0.00(+0.00%)
Feb 27, 2015 4.188 4.200 4.172 4.196 83,304 +0.01(+0.19%)
Feb 26, 2015 4.200 4.219 4.184 4.188 51,466 -0.03(-0.65%)
Feb 25, 2015 4.207 4.227 4.188 4.215 97,521 -0.02(-0.37%)
Feb 24, 2015 4.180 4.239 4.176 4.231 64,915 +0.05(+1.12%)
Feb 23, 2015 4.184 4.200 4.176 4.184 70,252 -0.01(-0.35%)
Feb 20, 2015 4.176 4.215 4.176 4.199 49,929 +0.01(+0.34%)
Feb 19, 2015 4.172 4.188 4.172 4.185 38,619 +0.00(+0.11%)
Feb 18, 2015 4.153 4.207 4.137 4.180 77,252 +0.05(+1.13%)
Feb 17, 2015 4.184 4.203 4.125 4.133 196,639 -0.05(-1.12%)
Feb 13, 2015 4.223 4.180 4.180 4.180 47,400 -0.00(-0.11%)
Feb 12, 2015 4.176 4.188 4.176 4.185 46,670 +0.00(+0.11%)
Feb 11, 2015 4.176 4.196 4.169 4.180 29,449 +0.00(+0.09%)
Feb 10, 2015 4.188 4.211 4.164 4.176 123,038 -0.01(-0.19%)
Feb 09, 2015 4.145 4.184 4.145 4.184 42,116 +0.02(+0.47%)
Feb 06, 2015 4.141 4.165 4.134 4.165 96,042 +0.02(+0.37%)
Feb 05, 2015 4.180 4.180 4.134 4.149 99,129 +0.00(+0.09%)
Feb 04, 2015 4.184 4.184 4.145 4.145 99,080 -0.03(-0.78%)
Feb 03, 2015 4.141 4.211 4.123 4.178 136,236 +0.05(+1.25%)
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.