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

PCM Fund, Inc. (NY: PCM )

8.390 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 4.289 4.326 4.283 4.326 50,139 +0.05(+1.14%)
Apr 29, 2015 4.285 4.290 4.277 4.277 12,988 -0.01(-0.28%)
Apr 28, 2015 4.281 4.294 4.277 4.289 74,544 +0.02(+0.38%)
Apr 27, 2015 4.277 4.281 4.265 4.273 49,766 -0.01(-0.28%)
Apr 24, 2015 4.289 4.289 4.277 4.285 27,569 +0.00(+0.00%)
Apr 23, 2015 4.289 4.298 4.281 4.285 31,356 -0.01(-0.28%)
Apr 22, 2015 4.294 4.302 4.290 4.298 35,193 +0.00(+0.09%)
Apr 21, 2015 4.281 4.293 4.277 4.294 22,204 +0.01(+0.25%)
Apr 20, 2015 4.289 4.294 4.281 4.283 55,516 +0.01(+0.12%)
Apr 17, 2015 4.285 4.285 4.265 4.277 46,192 +0.00(+0.09%)
Apr 16, 2015 4.281 4.281 4.259 4.273 47,382 +0.00(+0.00%)
Apr 15, 2015 4.277 4.285 4.265 4.273 55,827 +0.00(+0.00%)
Apr 14, 2015 4.277 4.277 4.265 4.273 35,042 +0.02(+0.48%)
Apr 13, 2015 4.281 4.281 4.253 4.253 26,878 -0.00(-0.10%)
Apr 10, 2015 4.277 4.277 4.257 4.257 33,245 +0.00(+0.10%)
Apr 09, 2015 4.273 4.277 4.249 4.253 43,718 +0.00(+0.00%)
Apr 08, 2015 4.265 4.277 4.245 4.253 89,291 -0.03(-0.72%)
Apr 07, 2015 4.249 4.284 4.249 4.284 56,357 +0.02(+0.44%)
Apr 06, 2015 4.245 4.269 4.245 4.265 74,719 -0.01(-0.19%)
Apr 02, 2015 4.261 4.273 4.273 4.273 45,772 +0.01(+0.19%)
Apr 01, 2015 4.285 4.285 4.233 4.265 30,433 +0.01(+0.28%)
Mar 31, 2015 4.241 4.257 4.237 4.253 62,285 +0.00(+0.09%)
Mar 30, 2015 4.273 4.273 4.241 4.249 20,958 +0.01(+0.16%)
Mar 27, 2015 4.253 4.253 4.241 4.242 28,279 +0.00(+0.03%)
Mar 26, 2015 4.241 4.257 4.229 4.241 54,892 +0.01(+0.19%)
Mar 25, 2015 4.229 4.241 4.209 4.233 62,885 +0.01(+0.29%)
Mar 24, 2015 4.209 4.225 4.201 4.221 97,613 -0.02(-0.47%)
Mar 23, 2015 4.201 4.242 4.201 4.241 50,949 +0.02(+0.38%)
Mar 20, 2015 4.229 4.249 4.221 4.225 33,215 -0.00(-0.10%)
Mar 19, 2015 4.225 4.269 4.221 4.229 59,275 -0.01(-0.19%)
Mar 18, 2015 4.269 4.269 4.221 4.237 71,587 -0.02(-0.57%)
Mar 17, 2015 4.257 4.261 4.221 4.261 84,348 +0.02(+0.38%)
Mar 16, 2015 4.277 4.281 4.245 4.245 79,873 -0.02(-0.47%)
Mar 13, 2015 4.261 4.269 4.249 4.265 28,829 +0.01(+0.19%)
Mar 12, 2015 4.277 4.277 4.249 4.257 101,073 -0.02(-0.56%)
Mar 11, 2015 4.285 4.293 4.269 4.281 21,861 +0.00(+0.00%)
Mar 10, 2015 4.301 4.317 4.277 4.281 105,770 -0.00(-0.09%)
Mar 09, 2015 4.293 4.293 4.269 4.285 57,825 +0.02(+0.37%)
Mar 06, 2015 4.289 4.293 4.269 4.269 83,330 -0.03(-0.74%)
Mar 05, 2015 4.293 4.313 4.293 4.301 61,422 +0.01(+0.19%)
Mar 04, 2015 4.277 4.293 4.269 4.293 36,712 +0.02(+0.56%)
Mar 03, 2015 4.281 4.281 4.269 4.269 91,194 -0.02(-0.47%)
Mar 02, 2015 4.321 4.321 4.277 4.289 62,622 +0.00(+0.00%)
Feb 27, 2015 4.281 4.293 4.265 4.289 81,488 +0.01(+0.19%)
Feb 26, 2015 4.293 4.313 4.277 4.281 50,344 -0.03(-0.65%)
Feb 25, 2015 4.301 4.321 4.281 4.309 95,395 -0.02(-0.37%)
Feb 24, 2015 4.273 4.333 4.269 4.325 63,500 +0.05(+1.12%)
Feb 23, 2015 4.277 4.293 4.269 4.277 68,720 -0.02(-0.35%)
Feb 20, 2015 4.269 4.309 4.269 4.292 48,840 +0.01(+0.34%)
Feb 19, 2015 4.265 4.281 4.265 4.278 37,777 +0.00(+0.11%)
Feb 18, 2015 4.245 4.301 4.229 4.273 75,568 +0.05(+1.13%)
Feb 17, 2015 4.277 4.297 4.217 4.225 192,352 -0.05(-1.12%)
Feb 13, 2015 4.317 4.273 4.273 4.273 46,366 -0.00(-0.11%)
Feb 12, 2015 4.269 4.281 4.269 4.278 45,652 +0.00(+0.11%)
Feb 11, 2015 4.269 4.289 4.262 4.273 28,807 +0.00(+0.09%)
Feb 10, 2015 4.281 4.305 4.257 4.269 120,356 -0.01(-0.19%)
Feb 09, 2015 4.238 4.277 4.238 4.277 41,198 +0.02(+0.47%)
Feb 06, 2015 4.234 4.257 4.226 4.257 93,948 +0.02(+0.37%)
Feb 05, 2015 4.273 4.273 4.226 4.242 96,968 +0.00(+0.09%)
Feb 04, 2015 4.277 4.277 4.238 4.238 96,920 -0.03(-0.78%)
Feb 03, 2015 4.234 4.305 4.215 4.271 133,265 +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.