PCM FUND, Inc. (NY: PCM)
9.656 USD  +0.036 (+0.38%)
Streaming Delayed Price  /  Updated: 1:02 PM EDT, Jul 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2015 9.660 9.720 9.618 9.620 46,757 -0.03(-0.31%)
Jul 28, 2015 9.660 9.710 9.640 9.650 31,193 -0.00(-0.05%)
Jul 27, 2015 9.840 9.852 9.640 9.655 32,565 -0.16(-1.58%)
Jul 24, 2015 9.810 9.859 9.770 9.810 17,576 +0.03(+0.31%)
Jul 23, 2015 9.910 9.910 9.780 9.780 15,281 -0.07(-0.71%)
Jul 22, 2015 9.850 9.874 9.830 9.850 14,809 +0.02(+0.20%)
Jul 21, 2015 9.920 9.970 9.800 9.830 28,671 -0.11(-1.11%)
Jul 20, 2015 10.04 10.05 9.940 9.940 19,760 -0.07(-0.70%)
Jul 17, 2015 10.02 10.06 10.01 10.01 21,633 -0.05(-0.50%)
Jul 16, 2015 10.15 10.17 10.05 10.06 49,286 +0.00(+0.00%)
Jul 15, 2015 10.07 10.07 10.05 10.06 13,307 -0.01(-0.10%)
Jul 14, 2015 10.05 10.07 10.03 10.07 35,519 +0.04(+0.40%)
Jul 13, 2015 10.01 10.06 10.01 10.03 24,841 +0.03(+0.30%)
Jul 10, 2015 9.940 10.11 9.940 10.00 23,373 +0.03(+0.30%)
Jul 09, 2015 10.05 10.05 9.970 9.970 18,669 -0.11(-1.09%)
Jul 08, 2015 10.03 10.08 10.01 10.08 13,586 +0.00(+0.00%)
Jul 07, 2015 10.03 10.10 10.01 10.08 25,551 +0.03(+0.30%)
Jul 06, 2015 10.00 10.07 9.970 10.05 30,317 -0.01(-0.10%)
Jul 02, 2015 10.06 10.06 10.06 0 +0.00(+0.00%)
Jul 01, 2015 10.07 10.08 10.05 10.06 14,705 +0.01(+0.10%)
Jun 30, 2015 9.870 10.07 9.870 10.05 44,386 +0.18(+1.82%)
Jun 29, 2015 9.860 9.900 9.590 9.870 129,332 -0.17(-1.69%)
Jun 26, 2015 10.25 10.25 10.03 10.04 57,582 -0.18(-1.76%)
Jun 25, 2015 10.36 10.36 10.22 10.22 17,902 -0.12(-1.16%)
Jun 24, 2015 10.45 10.50 10.30 10.34 14,872 -0.13(-1.24%)
Jun 23, 2015 10.41 10.83 10.27 10.47 55,637 +0.02(+0.19%)
Jun 22, 2015 10.49 10.49 10.45 10.45 5,739 -0.01(-0.10%)
Jun 19, 2015 10.48 10.49 10.43 10.46 12,624 -0.01(-0.10%)
Jun 18, 2015 10.46 10.62 10.40 10.47 27,804 +0.04(+0.38%)
Jun 17, 2015 10.42 10.49 10.42 10.43 22,008 -0.01(-0.10%)
Jun 16, 2015 10.45 10.48 10.42 10.44 5,661 +0.02(+0.19%)
Jun 15, 2015 10.37 10.53 10.37 10.42 28,352 -0.05(-0.48%)
Jun 12, 2015 10.42 10.51 10.42 10.47 11,295 -0.02(-0.19%)
Jun 11, 2015 10.52 10.52 10.42 10.49 25,272 -0.04(-0.38%)
Jun 10, 2015 10.61 10.68 10.50 10.53 25,836 -0.15(-1.40%)
Jun 09, 2015 10.53 10.68 10.49 10.68 31,345 +0.00(+0.00%)
Jun 08, 2015 10.70 10.76 10.65 10.68 13,651 -0.06(-0.56%)
Jun 05, 2015 10.87 10.91 10.72 10.74 20,707 -0.10(-0.92%)
Jun 04, 2015 10.77 11.10 10.70 10.84 38,715 +0.08(+0.74%)
Jun 03, 2015 10.70 10.78 10.67 10.76 20,635 +0.07(+0.65%)
Jun 02, 2015 10.62 10.84 10.60 10.69 31,092 +0.07(+0.66%)
Jun 01, 2015 10.60 10.62 10.57 10.62 19,479 +0.05(+0.47%)
May 29, 2015 10.55 10.58 10.54 10.57 13,380 +0.02(+0.19%)
May 28, 2015 10.57 10.57 10.53 10.55 11,750 -0.01(-0.09%)
May 27, 2015 10.58 10.62 10.54 10.56 23,308 -0.01(-0.05%)
May 26, 2015 10.53 10.57 10.51 10.57 8,721 +0.01(+0.12%)
May 22, 2015 10.55 10.55 10.55 0 +0.01(+0.12%)
May 21, 2015 10.52 10.54 10.46 10.54 21,474 +0.06(+0.57%)
May 20, 2015 10.52 10.58 10.40 10.48 38,020 -0.02(-0.19%)
May 19, 2015 10.49 10.51 10.46 10.50 42,100 +0.06(+0.57%)
May 18, 2015 10.57 10.57 10.25 10.44 49,143 -0.11(-1.04%)
May 15, 2015 10.60 10.60 10.53 10.55 21,851 -0.02(-0.19%)
May 14, 2015 10.54 10.59 10.53 10.57 11,682 +0.02(+0.19%)
May 13, 2015 10.59 10.61 10.51 10.55 17,588 -0.02(-0.19%)
May 12, 2015 10.53 10.58 10.52 10.57 15,904 -0.03(-0.28%)
May 11, 2015 10.68 10.68 10.60 10.60 19,395 -0.05(-0.44%)
May 08, 2015 10.70 10.70 10.65 10.65 12,802 -0.00(-0.03%)
May 07, 2015 10.66 10.68 10.60 10.65 23,347 -0.04(-0.37%)
May 06, 2015 10.68 10.70 10.67 10.69 10,413 +0.03(+0.28%)
May 05, 2015 10.65 10.70 10.65 10.66 27,850 +0.00(+0.00%)
May 04, 2015 10.75 10.79 10.66 10.66 29,399 -0.07(-0.65%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here