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

PCM Fund, Inc. (NY: PCM )

7.960 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 4.195 4.231 4.189 4.231 51,268 +0.05(+1.14%)
Apr 29, 2015 4.191 4.195 4.183 4.183 13,281 -0.01(-0.28%)
Apr 28, 2015 4.187 4.199 4.183 4.195 76,223 +0.02(+0.38%)
Apr 27, 2015 4.183 4.187 4.171 4.179 50,887 -0.01(-0.28%)
Apr 24, 2015 4.195 4.195 4.183 4.191 28,190 +0.00(+0.00%)
Apr 23, 2015 4.195 4.203 4.187 4.191 32,062 -0.01(-0.28%)
Apr 22, 2015 4.199 4.207 4.195 4.203 35,985 +0.00(+0.09%)
Apr 21, 2015 4.187 4.199 4.183 4.199 22,704 +0.01(+0.25%)
Apr 20, 2015 4.195 4.199 4.187 4.188 56,767 +0.01(+0.13%)
Apr 17, 2015 4.191 4.191 4.171 4.183 47,232 +0.00(+0.09%)
Apr 16, 2015 4.187 4.187 4.166 4.179 48,449 +0.00(+0.00%)
Apr 15, 2015 4.183 4.191 4.171 4.179 57,085 +0.00(+0.00%)
Apr 14, 2015 4.183 4.183 4.171 4.179 35,831 +0.02(+0.48%)
Apr 13, 2015 4.187 4.187 4.159 4.159 27,483 -0.00(-0.10%)
Apr 10, 2015 4.183 4.183 4.163 4.163 33,994 +0.00(+0.10%)
Apr 09, 2015 4.179 4.183 4.155 4.159 44,702 +0.00(+0.00%)
Apr 08, 2015 4.171 4.183 4.151 4.159 91,302 -0.03(-0.72%)
Apr 07, 2015 4.155 4.190 4.155 4.190 57,627 +0.02(+0.44%)
Apr 06, 2015 4.151 4.175 4.151 4.171 76,401 -0.01(-0.19%)
Apr 02, 2015 4.167 4.179 4.179 4.179 46,803 +0.01(+0.19%)
Apr 01, 2015 4.191 4.191 4.140 4.171 31,119 +0.01(+0.28%)
Mar 31, 2015 4.148 4.163 4.144 4.159 63,688 +0.00(+0.09%)
Mar 30, 2015 4.179 4.179 4.148 4.155 21,430 +0.01(+0.16%)
Mar 27, 2015 4.159 4.159 4.148 4.149 28,916 +0.00(+0.03%)
Mar 26, 2015 4.148 4.163 4.136 4.148 56,128 +0.01(+0.19%)
Mar 25, 2015 4.136 4.148 4.116 4.140 64,301 +0.01(+0.29%)
Mar 24, 2015 4.116 4.132 4.108 4.128 99,811 -0.02(-0.47%)
Mar 23, 2015 4.108 4.148 4.108 4.148 52,097 +0.02(+0.38%)
Mar 20, 2015 4.136 4.155 4.128 4.132 33,963 -0.00(-0.10%)
Mar 19, 2015 4.132 4.175 4.128 4.136 60,610 -0.01(-0.19%)
Mar 18, 2015 4.175 4.175 4.128 4.144 73,199 -0.02(-0.57%)
Mar 17, 2015 4.163 4.167 4.128 4.167 86,248 +0.02(+0.38%)
Mar 16, 2015 4.183 4.187 4.151 4.151 81,672 -0.02(-0.47%)
Mar 13, 2015 4.167 4.175 4.155 4.171 29,478 +0.01(+0.19%)
Mar 12, 2015 4.183 4.183 4.155 4.163 103,349 -0.02(-0.56%)
Mar 11, 2015 4.191 4.199 4.175 4.187 22,353 +0.00(+0.00%)
Mar 10, 2015 4.207 4.222 4.183 4.187 108,152 -0.00(-0.09%)
Mar 09, 2015 4.199 4.199 4.175 4.191 59,128 +0.02(+0.37%)
Mar 06, 2015 4.195 4.198 4.175 4.175 85,206 -0.03(-0.74%)
Mar 05, 2015 4.199 4.218 4.199 4.206 62,805 +0.01(+0.19%)
Mar 04, 2015 4.183 4.199 4.175 4.199 37,539 +0.02(+0.56%)
Mar 03, 2015 4.187 4.187 4.175 4.175 93,248 -0.02(-0.47%)
Mar 02, 2015 4.226 4.226 4.183 4.195 64,033 +0.00(+0.00%)
Feb 27, 2015 4.187 4.199 4.171 4.195 83,323 +0.01(+0.19%)
Feb 26, 2015 4.199 4.218 4.183 4.187 51,478 -0.03(-0.65%)
Feb 25, 2015 4.206 4.226 4.187 4.214 97,543 -0.02(-0.37%)
Feb 24, 2015 4.179 4.238 4.175 4.230 64,930 +0.05(+1.12%)
Feb 23, 2015 4.183 4.199 4.175 4.183 70,268 -0.01(-0.35%)
Feb 20, 2015 4.175 4.214 4.175 4.198 49,940 +0.01(+0.34%)
Feb 19, 2015 4.171 4.187 4.171 4.184 38,628 +0.00(+0.11%)
Feb 18, 2015 4.152 4.206 4.136 4.179 77,269 +0.05(+1.13%)
Feb 17, 2015 4.183 4.202 4.124 4.132 196,684 -0.05(-1.12%)
Feb 13, 2015 4.222 4.179 4.179 4.179 47,411 -0.00(-0.11%)
Feb 12, 2015 4.175 4.187 4.175 4.184 46,680 +0.00(+0.11%)
Feb 11, 2015 4.175 4.195 4.168 4.179 29,456 +0.00(+0.09%)
Feb 10, 2015 4.187 4.210 4.163 4.175 123,066 -0.01(-0.19%)
Feb 09, 2015 4.144 4.183 4.144 4.183 42,126 +0.02(+0.47%)
Feb 06, 2015 4.140 4.164 4.133 4.164 96,064 +0.02(+0.37%)
Feb 05, 2015 4.179 4.179 4.133 4.148 99,152 +0.00(+0.09%)
Feb 04, 2015 4.183 4.183 4.144 4.144 99,103 -0.03(-0.78%)
Feb 03, 2015 4.140 4.210 4.123 4.177 136,267 +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.