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

PCM Fund, Inc. (NY: PCM )

8.730 -0.090 (-1.02%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 10, 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 (%)
Jun 30, 2015 4.021 4.102 4.021 4.094 108,951 +0.07(+1.82%)
Jun 29, 2015 4.017 4.033 3.907 4.021 317,462 -0.07(-1.69%)
Jun 26, 2015 4.176 4.176 4.086 4.090 141,342 -0.07(-1.76%)
Jun 25, 2015 4.221 4.221 4.164 4.164 43,942 -0.05(-1.16%)
Jun 24, 2015 4.257 4.278 4.196 4.212 36,505 -0.05(-1.24%)
Jun 23, 2015 4.241 4.412 4.184 4.265 136,568 +0.01(+0.19%)
Jun 22, 2015 4.274 4.274 4.257 4.257 14,087 -0.00(-0.10%)
Jun 19, 2015 4.269 4.274 4.249 4.261 30,987 -0.00(-0.10%)
Jun 18, 2015 4.261 4.327 4.237 4.265 68,248 +0.02(+0.38%)
Jun 17, 2015 4.245 4.274 4.245 4.249 54,021 -0.00(-0.10%)
Jun 16, 2015 4.257 4.269 4.245 4.253 13,895 +0.01(+0.19%)
Jun 15, 2015 4.225 4.290 4.225 4.245 69,593 -0.02(-0.48%)
Jun 12, 2015 4.245 4.282 4.245 4.265 27,725 -0.01(-0.19%)
Jun 11, 2015 4.286 4.286 4.245 4.274 62,033 -0.02(-0.38%)
Jun 10, 2015 4.322 4.351 4.278 4.290 63,417 -0.06(-1.40%)
Jun 09, 2015 4.290 4.351 4.274 4.351 76,940 +0.03(+0.75%)
Jun 08, 2015 4.326 4.352 4.307 4.318 33,761 -0.02(-0.56%)
Jun 05, 2015 4.395 4.411 4.335 4.343 51,211 -0.04(-0.92%)
Jun 04, 2015 4.355 4.488 4.326 4.383 95,748 +0.03(+0.74%)
Jun 03, 2015 4.326 4.359 4.314 4.351 51,033 +0.03(+0.65%)
Jun 02, 2015 4.294 4.383 4.285 4.322 76,895 +0.03(+0.66%)
Jun 01, 2015 4.286 4.294 4.274 4.294 48,174 +0.02(+0.47%)
May 29, 2015 4.266 4.278 4.262 4.274 33,090 +0.01(+0.19%)
May 28, 2015 4.274 4.274 4.258 4.266 29,059 -0.00(-0.09%)
May 27, 2015 4.278 4.294 4.262 4.270 57,644 -0.00(-0.05%)
May 26, 2015 4.258 4.272 4.250 4.272 21,568 +0.00(+0.12%)
May 22, 2015 4.270 4.267 4.267 4.267 87,055 +0.01(+0.12%)
May 21, 2015 4.254 4.262 4.229 4.262 53,108 +0.02(+0.57%)
May 20, 2015 4.254 4.278 4.205 4.237 94,029 -0.01(-0.19%)
May 19, 2015 4.242 4.250 4.230 4.246 104,119 +0.02(+0.57%)
May 18, 2015 4.274 4.274 4.144 4.221 121,538 -0.04(-1.04%)
May 15, 2015 4.286 4.286 4.258 4.266 54,040 -0.01(-0.19%)
May 14, 2015 4.262 4.282 4.258 4.274 28,891 +0.01(+0.19%)
May 13, 2015 4.282 4.290 4.250 4.266 43,497 -0.01(-0.19%)
May 12, 2015 4.258 4.279 4.254 4.274 39,333 -0.01(-0.28%)
May 11, 2015 4.318 4.318 4.286 4.286 47,966 -0.02(-0.44%)
May 08, 2015 4.326 4.326 4.305 4.305 31,661 -0.00(-0.03%)
May 07, 2015 4.310 4.318 4.286 4.306 57,740 +0.02(+0.38%)
May 06, 2015 4.286 4.293 4.284 4.290 25,947 +0.01(+0.28%)
May 05, 2015 4.274 4.294 4.274 4.278 69,396 +0.00(+0.00%)
May 04, 2015 4.314 4.331 4.278 4.278 73,256 -0.03(-0.65%)
May 01, 2015 4.306 4.314 4.294 4.306 36,347 +0.02(+0.47%)
Apr 30, 2015 4.250 4.286 4.244 4.286 50,606 +0.05(+1.14%)
Apr 29, 2015 4.246 4.250 4.238 4.238 13,109 -0.01(-0.28%)
Apr 28, 2015 4.242 4.254 4.238 4.250 75,237 +0.02(+0.38%)
Apr 27, 2015 4.238 4.242 4.226 4.234 50,229 -0.01(-0.28%)
Apr 24, 2015 4.250 4.250 4.238 4.246 27,825 +0.00(+0.00%)
Apr 23, 2015 4.250 4.258 4.242 4.246 31,648 -0.01(-0.28%)
Apr 22, 2015 4.254 4.262 4.250 4.258 35,520 +0.00(+0.09%)
Apr 21, 2015 4.242 4.254 4.238 4.254 22,411 +0.01(+0.25%)
Apr 20, 2015 4.250 4.254 4.242 4.243 56,033 +0.01(+0.13%)
Apr 17, 2015 4.246 4.246 4.226 4.238 46,621 +0.00(+0.09%)
Apr 16, 2015 4.242 4.242 4.220 4.234 47,822 +0.00(+0.00%)
Apr 15, 2015 4.238 4.246 4.226 4.234 56,347 +0.00(+0.00%)
Apr 14, 2015 4.238 4.238 4.226 4.234 35,368 +0.02(+0.48%)
Apr 13, 2015 4.242 4.242 4.214 4.214 27,128 -0.00(-0.10%)
Apr 10, 2015 4.238 4.238 4.218 4.218 33,554 +0.00(+0.10%)
Apr 09, 2015 4.234 4.238 4.210 4.214 44,124 +0.00(+0.00%)
Apr 08, 2015 4.226 4.238 4.206 4.214 90,122 -0.03(-0.72%)
Apr 07, 2015 4.210 4.244 4.210 4.244 56,881 +0.02(+0.44%)
Apr 06, 2015 4.206 4.230 4.206 4.226 75,414 -0.01(-0.19%)
Apr 02, 2015 4.222 4.234 4.234 4.234 46,198 +0.01(+0.19%)
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.