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

PCM Fund, Inc. (NY: PCM )

8.390 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2015 4.058 4.141 4.058 4.132 107,947 +0.07(+1.82%)
Jun 29, 2015 4.054 4.071 3.943 4.058 314,537 -0.07(-1.69%)
Jun 26, 2015 4.215 4.215 4.124 4.128 140,040 -0.07(-1.76%)
Jun 25, 2015 4.260 4.260 4.202 4.202 43,537 -0.05(-1.16%)
Jun 24, 2015 4.297 4.317 4.235 4.252 36,168 -0.05(-1.24%)
Jun 23, 2015 4.280 4.453 4.223 4.305 135,309 +0.01(+0.19%)
Jun 22, 2015 4.313 4.313 4.297 4.297 13,957 -0.00(-0.10%)
Jun 19, 2015 4.309 4.313 4.289 4.301 30,701 -0.00(-0.10%)
Jun 18, 2015 4.301 4.367 4.276 4.305 67,619 +0.02(+0.38%)
Jun 17, 2015 4.285 4.313 4.285 4.289 53,523 -0.00(-0.10%)
Jun 16, 2015 4.297 4.309 4.285 4.293 13,767 +0.01(+0.19%)
Jun 15, 2015 4.264 4.330 4.264 4.285 68,952 -0.02(-0.48%)
Jun 12, 2015 4.285 4.322 4.285 4.305 27,469 -0.01(-0.19%)
Jun 11, 2015 4.326 4.326 4.285 4.313 61,461 -0.02(-0.38%)
Jun 10, 2015 4.363 4.391 4.317 4.330 62,833 -0.06(-1.40%)
Jun 09, 2015 4.330 4.391 4.313 4.391 76,231 +0.03(+0.75%)
Jun 08, 2015 4.367 4.393 4.347 4.359 33,449 -0.02(-0.56%)
Jun 05, 2015 4.436 4.452 4.375 4.383 50,739 -0.04(-0.92%)
Jun 04, 2015 4.395 4.530 4.367 4.424 94,865 +0.03(+0.74%)
Jun 03, 2015 4.367 4.399 4.354 4.391 50,563 +0.03(+0.65%)
Jun 02, 2015 4.334 4.424 4.325 4.363 76,186 +0.03(+0.66%)
Jun 01, 2015 4.326 4.334 4.314 4.334 47,730 +0.02(+0.47%)
May 29, 2015 4.305 4.318 4.302 4.314 32,785 +0.01(+0.19%)
May 28, 2015 4.314 4.314 4.297 4.305 28,791 -0.00(-0.09%)
May 27, 2015 4.318 4.334 4.301 4.310 57,113 -0.00(-0.05%)
May 26, 2015 4.297 4.312 4.289 4.312 21,369 +0.00(+0.12%)
May 22, 2015 4.310 4.307 4.307 4.307 86,252 +0.01(+0.12%)
May 21, 2015 4.293 4.301 4.269 4.301 52,619 +0.02(+0.57%)
May 20, 2015 4.293 4.318 4.244 4.277 93,162 -0.01(-0.19%)
May 19, 2015 4.281 4.289 4.270 4.285 103,160 +0.02(+0.57%)
May 18, 2015 4.314 4.314 4.183 4.261 120,418 -0.04(-1.04%)
May 15, 2015 4.326 4.326 4.297 4.305 53,542 -0.01(-0.19%)
May 14, 2015 4.301 4.322 4.297 4.314 28,625 +0.01(+0.19%)
May 13, 2015 4.322 4.330 4.289 4.305 43,097 -0.01(-0.19%)
May 12, 2015 4.297 4.319 4.293 4.314 38,970 -0.01(-0.28%)
May 11, 2015 4.359 4.359 4.326 4.326 47,524 -0.02(-0.44%)
May 08, 2015 4.367 4.367 4.345 4.345 31,369 -0.00(-0.03%)
May 07, 2015 4.350 4.359 4.326 4.346 57,208 +0.02(+0.38%)
May 06, 2015 4.326 4.333 4.324 4.330 25,708 +0.01(+0.28%)
May 05, 2015 4.314 4.334 4.314 4.318 68,757 +0.00(+0.00%)
May 04, 2015 4.354 4.372 4.318 4.318 72,581 -0.03(-0.65%)
May 01, 2015 4.346 4.354 4.334 4.346 36,013 +0.02(+0.47%)
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%)
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.