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

PCM Fund, Inc. (NY: PCM )

8.340 -0.050 (-0.60%)
Official Closing 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 (%)
Jul 31, 2015 4.007 4.044 3.999 4.040 92,314 +0.04(+1.04%)
Jul 30, 2015 3.990 4.003 3.986 3.999 51,445 +0.01(+0.31%)
Jul 29, 2015 4.003 4.028 3.986 3.986 112,836 -0.01(-0.31%)
Jul 28, 2015 4.003 4.024 3.995 3.999 75,276 -0.00(-0.05%)
Jul 27, 2015 4.077 4.082 3.995 4.001 78,587 -0.06(-1.58%)
Jul 24, 2015 4.065 4.086 4.048 4.065 42,415 +0.01(+0.31%)
Jul 23, 2015 4.106 4.106 4.053 4.053 36,877 -0.03(-0.71%)
Jul 22, 2015 4.082 4.092 4.073 4.082 35,737 +0.01(+0.20%)
Jul 21, 2015 4.111 4.131 4.061 4.073 69,190 -0.05(-1.11%)
Jul 20, 2015 4.160 4.164 4.119 4.119 47,686 -0.03(-0.70%)
Jul 17, 2015 4.152 4.169 4.148 4.148 52,206 -0.02(-0.50%)
Jul 16, 2015 4.206 4.214 4.164 4.169 118,939 +0.00(+0.00%)
Jul 15, 2015 4.173 4.173 4.164 4.169 32,113 -0.00(-0.10%)
Jul 14, 2015 4.164 4.173 4.156 4.173 85,716 +0.02(+0.40%)
Jul 13, 2015 4.148 4.169 4.148 4.156 59,947 +0.01(+0.30%)
Jul 10, 2015 4.119 4.189 4.119 4.144 56,405 +0.01(+0.30%)
Jul 09, 2015 4.164 4.164 4.131 4.131 45,053 -0.01(-0.30%)
Jul 08, 2015 4.123 4.144 4.115 4.144 33,048 +0.00(+0.00%)
Jul 07, 2015 4.123 4.152 4.115 4.144 62,154 +0.01(+0.30%)
Jul 06, 2015 4.111 4.139 4.099 4.131 73,748 -0.00(-0.10%)
Jul 02, 2015 4.136 4.136 4.136 4.136 95,843 +0.00(+0.00%)
Jul 01, 2015 4.140 4.144 4.131 4.136 35,770 +0.00(+0.10%)
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%)
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.