Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PCM Fund, Inc. (NY: PCM )

9.040 -0.040 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 29, 2015 4.267 4.279 4.263 4.275 33,083 +0.01(+0.19%)
May 28, 2015 4.275 4.275 4.259 4.267 29,052 -0.00(-0.09%)
May 27, 2015 4.279 4.295 4.263 4.271 57,631 -0.00(-0.05%)
May 26, 2015 4.259 4.273 4.251 4.273 21,563 +0.00(+0.12%)
May 22, 2015 4.271 4.268 4.268 4.268 87,035 +0.01(+0.12%)
May 21, 2015 4.255 4.263 4.230 4.263 53,096 +0.02(+0.57%)
May 20, 2015 4.255 4.279 4.206 4.238 94,007 -0.01(-0.19%)
May 19, 2015 4.243 4.251 4.231 4.247 104,096 +0.02(+0.57%)
May 18, 2015 4.275 4.275 4.145 4.222 121,510 -0.04(-1.04%)
May 15, 2015 4.287 4.287 4.259 4.267 54,028 -0.01(-0.19%)
May 14, 2015 4.263 4.283 4.259 4.275 28,884 +0.01(+0.19%)
May 13, 2015 4.283 4.291 4.251 4.267 43,487 -0.01(-0.19%)
May 12, 2015 4.259 4.280 4.255 4.275 39,324 -0.01(-0.28%)
May 11, 2015 4.319 4.319 4.287 4.287 47,955 -0.02(-0.44%)
May 08, 2015 4.327 4.327 4.306 4.306 31,654 -0.00(-0.03%)
May 07, 2015 4.311 4.319 4.287 4.307 57,727 +0.02(+0.38%)
May 06, 2015 4.287 4.294 4.285 4.291 25,941 +0.01(+0.28%)
May 05, 2015 4.275 4.295 4.275 4.279 69,380 +0.00(+0.00%)
May 04, 2015 4.315 4.332 4.279 4.279 73,239 -0.03(-0.65%)
May 01, 2015 4.307 4.315 4.295 4.307 36,339 +0.02(+0.47%)
Apr 30, 2015 4.251 4.287 4.245 4.287 50,594 +0.05(+1.14%)
Apr 29, 2015 4.247 4.251 4.239 4.239 13,106 -0.01(-0.28%)
Apr 28, 2015 4.243 4.255 4.239 4.251 75,220 +0.02(+0.38%)
Apr 27, 2015 4.239 4.243 4.227 4.235 50,218 -0.01(-0.28%)
Apr 24, 2015 4.251 4.251 4.239 4.247 27,819 +0.00(+0.00%)
Apr 23, 2015 4.251 4.259 4.243 4.247 31,641 -0.01(-0.28%)
Apr 22, 2015 4.255 4.263 4.251 4.259 35,512 +0.00(+0.09%)
Apr 21, 2015 4.243 4.255 4.239 4.255 22,406 +0.01(+0.25%)
Apr 20, 2015 4.251 4.255 4.243 4.244 56,020 +0.01(+0.13%)
Apr 17, 2015 4.247 4.247 4.227 4.239 46,611 +0.00(+0.09%)
Apr 16, 2015 4.243 4.243 4.221 4.235 47,811 +0.00(+0.00%)
Apr 15, 2015 4.239 4.247 4.227 4.235 56,334 +0.00(+0.00%)
Apr 14, 2015 4.239 4.239 4.227 4.235 35,360 +0.02(+0.48%)
Apr 13, 2015 4.243 4.243 4.215 4.215 27,122 -0.00(-0.10%)
Apr 10, 2015 4.239 4.239 4.219 4.219 33,546 +0.00(+0.10%)
Apr 09, 2015 4.235 4.239 4.211 4.215 44,114 +0.00(+0.00%)
Apr 08, 2015 4.227 4.239 4.207 4.215 90,101 -0.03(-0.72%)
Apr 07, 2015 4.211 4.245 4.211 4.245 56,868 +0.02(+0.44%)
Apr 06, 2015 4.207 4.231 4.207 4.227 75,396 -0.01(-0.19%)
Apr 02, 2015 4.223 4.235 4.235 4.235 46,187 +0.01(+0.19%)
Apr 01, 2015 4.247 4.247 4.195 4.227 30,709 +0.01(+0.28%)
Mar 31, 2015 4.203 4.219 4.199 4.215 62,850 +0.00(+0.09%)
Mar 30, 2015 4.235 4.235 4.203 4.211 21,148 +0.01(+0.16%)
Mar 27, 2015 4.215 4.215 4.203 4.204 28,536 +0.00(+0.03%)
Mar 26, 2015 4.203 4.219 4.191 4.203 55,390 +0.01(+0.19%)
Mar 25, 2015 4.191 4.203 4.171 4.195 63,455 +0.01(+0.29%)
Mar 24, 2015 4.171 4.187 4.163 4.183 98,498 -0.02(-0.47%)
Mar 23, 2015 4.163 4.203 4.163 4.203 51,411 +0.02(+0.38%)
Mar 20, 2015 4.191 4.211 4.183 4.187 33,516 -0.00(-0.09%)
Mar 19, 2015 4.187 4.231 4.183 4.191 59,813 -0.01(-0.19%)
Mar 18, 2015 4.231 4.231 4.183 4.199 72,236 -0.02(-0.57%)
Mar 17, 2015 4.219 4.223 4.183 4.223 85,113 +0.02(+0.38%)
Mar 16, 2015 4.239 4.243 4.207 4.207 80,598 -0.02(-0.47%)
Mar 13, 2015 4.223 4.231 4.211 4.227 29,090 +0.01(+0.19%)
Mar 12, 2015 4.239 4.239 4.211 4.219 101,990 -0.02(-0.56%)
Mar 11, 2015 4.247 4.255 4.231 4.243 22,059 +0.00(+0.00%)
Mar 10, 2015 4.263 4.279 4.239 4.243 106,729 -0.00(-0.09%)
Mar 09, 2015 4.255 4.255 4.231 4.247 58,350 +0.02(+0.37%)
Mar 06, 2015 4.251 4.254 4.231 4.231 84,085 -0.03(-0.74%)
Mar 05, 2015 4.255 4.274 4.255 4.262 61,979 +0.01(+0.19%)
Mar 04, 2015 4.239 4.255 4.231 4.255 37,045 +0.02(+0.56%)
Mar 03, 2015 4.243 4.243 4.231 4.231 92,022 -0.02(-0.47%)
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.