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

PCM Fund, Inc. (NY: PCM )

8.370 +0.030 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Dec 31, 2014 4.183 4.186 4.186 4.186 188,248 +0.00(+0.09%)
Dec 30, 2014 4.222 4.253 4.167 4.183 223,649 -0.07(-1.57%)
Dec 29, 2014 4.186 4.297 4.186 4.249 96,411 +0.05(+1.12%)
Dec 26, 2014 4.159 4.206 4.159 4.202 58,123 +0.01(+0.28%)
Dec 24, 2014 4.190 4.190 4.190 4.190 71,738 -0.03(-0.66%)
Dec 23, 2014 4.203 4.230 4.203 4.218 91,522 +0.00(+0.09%)
Dec 22, 2014 4.277 4.277 4.191 4.214 213,962 -0.02(-0.55%)
Dec 19, 2014 4.249 4.249 4.230 4.238 77,673 +0.00(+0.00%)
Dec 18, 2014 4.261 4.261 4.214 4.238 71,237 +0.00(+0.00%)
Dec 17, 2014 4.206 4.243 4.195 4.238 40,182 +0.03(+0.74%)
Dec 16, 2014 4.191 4.222 4.171 4.206 71,353 -0.02(-0.37%)
Dec 15, 2014 4.156 4.261 4.152 4.222 180,816 +0.07(+1.69%)
Dec 12, 2014 4.230 4.253 4.147 4.152 120,867 -0.08(-1.84%)
Dec 11, 2014 4.230 4.261 4.230 4.230 37,950 -0.00(-0.09%)
Dec 10, 2014 4.265 4.284 4.230 4.234 54,867 -0.05(-1.09%)
Dec 09, 2014 4.273 4.312 4.273 4.281 52,859 -0.04(-0.99%)
Dec 08, 2014 4.289 4.347 4.277 4.323 76,639 +0.03(+0.81%)
Dec 05, 2014 4.296 4.347 4.285 4.289 94,471 -0.03(-0.72%)
Dec 04, 2014 4.308 4.351 4.273 4.320 69,049 -0.02(-0.35%)
Dec 03, 2014 4.323 4.335 4.285 4.335 56,454 -0.01(-0.28%)
Dec 02, 2014 4.343 4.378 4.323 4.347 87,573 +0.02(+0.45%)
Dec 01, 2014 4.343 4.354 4.320 4.327 87,953 -0.02(-0.36%)
Nov 28, 2014 4.351 4.351 4.269 4.343 62,750 -0.02(-0.36%)
Nov 26, 2014 4.250 4.358 4.358 4.358 123,754 +0.07(+1.72%)
Nov 25, 2014 4.211 4.285 4.211 4.285 105,894 +0.06(+1.37%)
Nov 24, 2014 4.200 4.265 4.200 4.227 168,977 +0.02(+0.37%)
Nov 21, 2014 4.196 4.211 4.180 4.211 64,530 +0.02(+0.37%)
Nov 20, 2014 4.172 4.210 4.172 4.196 74,867 +0.02(+0.56%)
Nov 19, 2014 4.215 4.227 4.172 4.172 97,378 -0.05(-1.10%)
Nov 18, 2014 4.200 4.238 4.200 4.219 102,018 +0.02(+0.46%)
Nov 17, 2014 4.207 4.215 4.200 4.200 50,522 -0.02(-0.55%)
Nov 14, 2014 4.215 4.231 4.211 4.223 33,816 -0.01(-0.18%)
Nov 13, 2014 4.227 4.238 4.219 4.231 39,565 -0.01(-0.22%)
Nov 12, 2014 4.277 4.285 4.231 4.240 40,299 -0.03(-0.60%)
Nov 11, 2014 4.254 4.265 4.250 4.265 43,518 -0.02(-0.36%)
Nov 10, 2014 4.261 4.281 4.258 4.281 69,276 +0.03(+0.64%)
Nov 07, 2014 4.250 4.261 4.246 4.254 62,546 +0.02(+0.36%)
Nov 06, 2014 4.261 4.284 4.238 4.238 71,181 -0.02(-0.45%)
Nov 05, 2014 4.281 4.288 4.254 4.258 74,025 -0.01(-0.27%)
Nov 04, 2014 4.246 4.273 4.246 4.269 54,158 +0.02(+0.45%)
Nov 03, 2014 4.273 4.273 4.231 4.250 56,331 -0.00(-0.09%)
Oct 31, 2014 4.327 4.327 4.238 4.254 79,951 +0.01(+0.27%)
Oct 30, 2014 4.211 4.250 4.204 4.242 67,097 +0.00(+0.09%)
Oct 29, 2014 4.196 4.238 4.196 4.238 54,606 +0.02(+0.55%)
Oct 28, 2014 4.215 4.254 4.208 4.215 73,817 -0.01(-0.18%)
Oct 27, 2014 4.200 4.242 4.235 4.223 52,906 -0.01(-0.27%)
Oct 24, 2014 4.219 4.246 4.212 4.235 46,083 +0.01(+0.18%)
Oct 23, 2014 4.265 4.265 4.223 4.227 61,880 -0.03(-0.63%)
Oct 22, 2014 4.227 4.265 4.227 4.254 73,929 +0.05(+1.10%)
Oct 21, 2014 4.227 4.227 4.192 4.208 62,184 +0.00(+0.00%)
Oct 20, 2014 4.235 4.235 4.190 4.208 39,629 -0.00(-0.09%)
Oct 17, 2014 4.196 4.227 4.181 4.211 69,609 +0.05(+1.20%)
Oct 16, 2014 4.135 4.177 4.135 4.162 38,567 -0.01(-0.18%)
Oct 15, 2014 4.165 4.188 4.123 4.169 100,307 -0.02(-0.55%)
Oct 14, 2014 4.254 4.254 4.188 4.192 79,079 -0.03(-0.64%)
Oct 13, 2014 4.334 4.334 4.211 4.219 126,508 -0.11(-2.49%)
Oct 10, 2014 4.315 4.342 4.292 4.327 18,391 -0.00(-0.09%)
Oct 09, 2014 4.361 4.399 4.288 4.331 90,152 +0.01(+0.18%)
Oct 08, 2014 4.323 4.365 4.304 4.323 85,019 +0.02(+0.53%)
Oct 07, 2014 4.296 4.308 4.296 4.300 18,983 -0.02(-0.35%)
Oct 06, 2014 4.350 4.357 4.300 4.315 93,301 +0.02(+0.35%)
Oct 03, 2014 4.216 4.338 4.216 4.300 166,792 +0.08(+1.90%)
Oct 02, 2014 4.247 4.296 4.186 4.220 134,929 -0.01(-0.18%)
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.