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 (%)
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%)
May 01, 2015 4.345 4.353 4.333 4.345 36,021 +0.02(+0.47%)
Apr 30, 2015 4.288 4.325 4.282 4.325 50,151 +0.05(+1.14%)
Apr 29, 2015 4.284 4.289 4.276 4.276 12,991 -0.01(-0.28%)
Apr 28, 2015 4.280 4.293 4.276 4.288 74,561 +0.02(+0.38%)
Apr 27, 2015 4.276 4.280 4.264 4.272 49,778 -0.01(-0.28%)
Apr 24, 2015 4.288 4.288 4.276 4.284 27,575 +0.00(+0.00%)
Apr 23, 2015 4.288 4.297 4.280 4.284 31,363 -0.01(-0.28%)
Apr 22, 2015 4.293 4.301 4.289 4.297 35,201 +0.00(+0.09%)
Apr 21, 2015 4.280 4.292 4.276 4.293 22,209 +0.01(+0.25%)
Apr 20, 2015 4.288 4.293 4.280 4.282 55,529 +0.01(+0.13%)
Apr 17, 2015 4.284 4.284 4.264 4.276 46,202 +0.00(+0.09%)
Apr 16, 2015 4.280 4.280 4.259 4.272 47,392 +0.00(+0.00%)
Apr 15, 2015 4.276 4.284 4.264 4.272 55,840 +0.00(+0.00%)
Apr 14, 2015 4.276 4.276 4.264 4.272 35,050 +0.02(+0.48%)
Apr 13, 2015 4.280 4.280 4.252 4.252 26,884 -0.00(-0.09%)
Apr 10, 2015 4.276 4.276 4.256 4.256 33,253 +0.00(+0.10%)
Apr 09, 2015 4.272 4.276 4.248 4.252 43,728 +0.00(+0.00%)
Apr 08, 2015 4.264 4.276 4.244 4.252 89,312 -0.03(-0.72%)
Apr 07, 2015 4.248 4.283 4.248 4.283 56,370 +0.02(+0.44%)
Apr 06, 2015 4.244 4.268 4.244 4.264 74,736 -0.01(-0.19%)
Apr 02, 2015 4.260 4.272 4.272 4.272 45,783 +0.01(+0.19%)
Apr 01, 2015 4.284 4.284 4.232 4.264 30,440 +0.01(+0.28%)
Mar 31, 2015 4.240 4.256 4.236 4.252 62,300 +0.00(+0.09%)
Mar 30, 2015 4.272 4.272 4.240 4.248 20,963 +0.01(+0.16%)
Mar 27, 2015 4.252 4.252 4.240 4.241 28,286 +0.00(+0.03%)
Mar 26, 2015 4.240 4.256 4.228 4.240 54,905 +0.01(+0.19%)
Mar 25, 2015 4.228 4.240 4.208 4.232 62,899 +0.01(+0.29%)
Mar 24, 2015 4.208 4.224 4.200 4.220 97,635 -0.02(-0.47%)
Mar 23, 2015 4.200 4.241 4.200 4.240 50,961 +0.02(+0.38%)
Mar 20, 2015 4.228 4.248 4.220 4.224 33,222 -0.00(-0.10%)
Mar 19, 2015 4.224 4.268 4.220 4.228 59,289 -0.01(-0.19%)
Mar 18, 2015 4.268 4.268 4.220 4.236 71,603 -0.02(-0.57%)
Mar 17, 2015 4.256 4.260 4.220 4.260 84,368 +0.02(+0.38%)
Mar 16, 2015 4.276 4.280 4.244 4.244 79,891 -0.02(-0.47%)
Mar 13, 2015 4.260 4.268 4.248 4.264 28,835 +0.01(+0.19%)
Mar 12, 2015 4.276 4.276 4.248 4.256 101,096 -0.02(-0.56%)
Mar 11, 2015 4.284 4.292 4.268 4.280 21,866 +0.00(+0.00%)
Mar 10, 2015 4.300 4.316 4.276 4.280 105,794 -0.00(-0.09%)
Mar 09, 2015 4.292 4.292 4.268 4.284 57,839 +0.02(+0.37%)
Mar 06, 2015 4.288 4.292 4.268 4.268 83,349 -0.03(-0.74%)
Mar 05, 2015 4.292 4.312 4.292 4.300 61,436 +0.01(+0.19%)
Mar 04, 2015 4.276 4.292 4.268 4.292 36,720 +0.02(+0.56%)
Mar 03, 2015 4.280 4.280 4.268 4.268 91,215 -0.02(-0.47%)
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.