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%)
Streaming Delayed Price Updated: 11:38 AM 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 (%)
Jun 30, 2015 3.969 4.049 3.969 4.041 110,378 +0.07(+1.82%)
Jun 29, 2015 3.965 3.981 3.856 3.969 321,620 -0.07(-1.69%)
Jun 26, 2015 4.122 4.122 4.033 4.037 143,193 -0.07(-1.76%)
Jun 25, 2015 4.166 4.166 4.110 4.110 44,518 -0.05(-1.16%)
Jun 24, 2015 4.202 4.222 4.142 4.158 36,983 -0.05(-1.24%)
Jun 23, 2015 4.186 4.355 4.130 4.210 138,357 +0.01(+0.19%)
Jun 22, 2015 4.218 4.218 4.202 4.202 14,271 -0.00(-0.10%)
Jun 19, 2015 4.214 4.218 4.194 4.206 31,393 -0.00(-0.10%)
Jun 18, 2015 4.206 4.271 4.182 4.210 69,142 +0.02(+0.38%)
Jun 17, 2015 4.190 4.218 4.190 4.194 54,729 -0.00(-0.10%)
Jun 16, 2015 4.202 4.214 4.190 4.198 14,077 +0.01(+0.19%)
Jun 15, 2015 4.170 4.234 4.170 4.190 70,505 -0.02(-0.48%)
Jun 12, 2015 4.190 4.226 4.190 4.210 28,088 -0.01(-0.19%)
Jun 11, 2015 4.230 4.230 4.190 4.218 62,845 -0.02(-0.38%)
Jun 10, 2015 4.267 4.295 4.222 4.234 64,248 -0.06(-1.40%)
Jun 09, 2015 4.234 4.295 4.218 4.295 77,948 +0.03(+0.75%)
Jun 08, 2015 4.271 4.296 4.251 4.263 34,203 -0.02(-0.56%)
Jun 05, 2015 4.338 4.354 4.279 4.286 51,882 -0.04(-0.92%)
Jun 04, 2015 4.298 4.430 4.271 4.326 97,002 +0.03(+0.74%)
Jun 03, 2015 4.271 4.302 4.259 4.294 51,702 +0.03(+0.65%)
Jun 02, 2015 4.239 4.326 4.230 4.267 77,902 +0.03(+0.66%)
Jun 01, 2015 4.231 4.239 4.219 4.239 48,805 +0.02(+0.47%)
May 29, 2015 4.211 4.223 4.207 4.219 33,524 +0.01(+0.19%)
May 28, 2015 4.219 4.219 4.203 4.211 29,440 -0.00(-0.09%)
May 27, 2015 4.223 4.239 4.207 4.215 58,399 -0.00(-0.05%)
May 26, 2015 4.203 4.217 4.195 4.217 21,850 +0.00(+0.12%)
May 22, 2015 4.215 4.212 4.212 4.212 88,195 +0.01(+0.12%)
May 21, 2015 4.199 4.207 4.175 4.207 53,804 +0.02(+0.57%)
May 20, 2015 4.199 4.223 4.151 4.183 95,261 -0.01(-0.19%)
May 19, 2015 4.187 4.195 4.176 4.191 105,483 +0.02(+0.57%)
May 18, 2015 4.219 4.219 4.091 4.167 123,130 -0.04(-1.04%)
May 15, 2015 4.231 4.231 4.203 4.211 54,748 -0.01(-0.19%)
May 14, 2015 4.207 4.227 4.203 4.219 29,269 +0.01(+0.19%)
May 13, 2015 4.227 4.235 4.195 4.211 44,067 -0.01(-0.19%)
May 12, 2015 4.203 4.223 4.199 4.219 39,848 -0.01(-0.28%)
May 11, 2015 4.263 4.263 4.231 4.231 48,595 -0.02(-0.44%)
May 08, 2015 4.271 4.271 4.249 4.249 32,076 -0.00(-0.03%)
May 07, 2015 4.255 4.263 4.231 4.251 58,497 +0.02(+0.38%)
May 06, 2015 4.231 4.237 4.228 4.235 26,287 +0.01(+0.28%)
May 05, 2015 4.219 4.239 4.219 4.223 70,305 +0.00(+0.00%)
May 04, 2015 4.258 4.275 4.223 4.223 74,216 -0.03(-0.65%)
May 01, 2015 4.250 4.258 4.239 4.250 36,824 +0.02(+0.47%)
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%)
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.