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

PCM Fund, Inc. (NY: PCM )

8.410 +0.020 (+0.24%)
Streaming Delayed Price Updated: 12:19 PM EDT, Apr 18, 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 (%)
Nov 28, 2014 4.350 4.350 4.268 4.342 62,764 -0.02(-0.36%)
Nov 26, 2014 4.249 4.357 4.357 4.357 123,782 +0.07(+1.72%)
Nov 25, 2014 4.210 4.284 4.210 4.284 105,918 +0.06(+1.37%)
Nov 24, 2014 4.199 4.264 4.199 4.226 169,016 +0.02(+0.37%)
Nov 21, 2014 4.195 4.210 4.179 4.210 64,545 +0.02(+0.37%)
Nov 20, 2014 4.172 4.209 4.172 4.195 74,884 +0.02(+0.56%)
Nov 19, 2014 4.214 4.226 4.172 4.172 97,400 -0.05(-1.10%)
Nov 18, 2014 4.199 4.237 4.199 4.218 102,041 +0.02(+0.46%)
Nov 17, 2014 4.206 4.214 4.199 4.199 50,533 -0.02(-0.55%)
Nov 14, 2014 4.214 4.230 4.210 4.222 33,824 -0.01(-0.18%)
Nov 13, 2014 4.226 4.237 4.218 4.230 39,574 -0.01(-0.22%)
Nov 12, 2014 4.276 4.284 4.230 4.239 40,308 -0.03(-0.60%)
Nov 11, 2014 4.253 4.264 4.249 4.264 43,528 -0.02(-0.36%)
Nov 10, 2014 4.261 4.280 4.257 4.280 69,292 +0.03(+0.64%)
Nov 07, 2014 4.249 4.260 4.245 4.253 62,560 +0.02(+0.36%)
Nov 06, 2014 4.260 4.284 4.237 4.237 71,197 -0.02(-0.45%)
Nov 05, 2014 4.280 4.287 4.253 4.257 74,042 -0.01(-0.27%)
Nov 04, 2014 4.245 4.272 4.245 4.268 54,171 +0.02(+0.45%)
Nov 03, 2014 4.272 4.272 4.230 4.249 56,344 -0.00(-0.09%)
Oct 31, 2014 4.326 4.326 4.238 4.253 79,969 +0.01(+0.27%)
Oct 30, 2014 4.211 4.249 4.203 4.241 67,113 +0.00(+0.09%)
Oct 29, 2014 4.195 4.237 4.195 4.237 54,618 +0.02(+0.55%)
Oct 28, 2014 4.214 4.253 4.207 4.214 73,834 -0.01(-0.18%)
Oct 27, 2014 4.199 4.241 4.234 4.222 52,919 -0.01(-0.27%)
Oct 24, 2014 4.218 4.245 4.211 4.234 46,093 +0.01(+0.18%)
Oct 23, 2014 4.264 4.264 4.222 4.226 61,894 -0.03(-0.63%)
Oct 22, 2014 4.226 4.264 4.226 4.253 73,946 +0.05(+1.10%)
Oct 21, 2014 4.226 4.226 4.191 4.207 62,198 +0.00(+0.00%)
Oct 20, 2014 4.234 4.234 4.189 4.207 39,638 -0.00(-0.09%)
Oct 17, 2014 4.195 4.226 4.180 4.211 69,625 +0.05(+1.20%)
Oct 16, 2014 4.134 4.176 4.134 4.161 38,576 -0.01(-0.18%)
Oct 15, 2014 4.164 4.187 4.122 4.168 100,330 -0.02(-0.55%)
Oct 14, 2014 4.253 4.253 4.187 4.191 79,097 -0.03(-0.64%)
Oct 13, 2014 4.333 4.333 4.211 4.218 126,537 -0.11(-2.49%)
Oct 10, 2014 4.314 4.341 4.291 4.326 18,395 -0.00(-0.09%)
Oct 09, 2014 4.360 4.398 4.287 4.330 90,173 +0.01(+0.18%)
Oct 08, 2014 4.322 4.364 4.303 4.322 85,039 +0.02(+0.53%)
Oct 07, 2014 4.295 4.307 4.295 4.299 18,987 -0.02(-0.35%)
Oct 06, 2014 4.349 4.356 4.299 4.314 93,323 +0.02(+0.35%)
Oct 03, 2014 4.215 4.337 4.215 4.299 166,830 +0.08(+1.90%)
Oct 02, 2014 4.246 4.295 4.185 4.219 134,960 -0.01(-0.18%)
Oct 01, 2014 4.261 4.269 4.207 4.227 144,505 -0.01(-0.18%)
Sep 30, 2014 4.150 4.234 4.150 4.234 193,955 +0.05(+1.28%)
Sep 29, 2014 4.246 4.262 4.139 4.181 344,162 -0.10(-2.23%)
Sep 26, 2014 4.246 4.330 4.101 4.276 497,885 -0.06(-1.41%)
Sep 25, 2014 4.349 4.383 4.307 4.337 98,490 -0.02(-0.35%)
Sep 24, 2014 4.375 4.391 4.349 4.352 68,460 -0.03(-0.70%)
Sep 23, 2014 4.398 4.398 4.379 4.383 34,003 -0.01(-0.17%)
Sep 22, 2014 4.391 4.408 4.387 4.391 40,958 -0.02(-0.35%)
Sep 19, 2014 4.402 4.433 4.379 4.406 78,220 +0.01(+0.26%)
Sep 18, 2014 4.429 4.429 4.387 4.394 73,874 -0.02(-0.35%)
Sep 17, 2014 4.436 4.436 4.406 4.410 22,988 -0.05(-1.03%)
Sep 16, 2014 4.417 4.455 4.402 4.455 50,469 +0.05(+1.21%)
Sep 15, 2014 4.440 4.440 4.394 4.402 36,787 -0.04(-0.86%)
Sep 12, 2014 4.448 4.475 4.425 4.440 26,152 +0.00(+0.09%)
Sep 11, 2014 4.452 4.452 4.406 4.436 57,877 -0.00(-0.09%)
Sep 10, 2014 4.402 4.471 4.398 4.440 54,322 +0.03(+0.78%)
Sep 09, 2014 4.406 4.442 4.402 4.406 38,470 +0.00(+0.00%)
Sep 08, 2014 4.413 4.417 4.394 4.406 82,059 -0.04(-0.85%)
Sep 05, 2014 4.451 4.466 4.436 4.444 36,567 -0.02(-0.34%)
Sep 04, 2014 4.436 4.463 4.436 4.459 86,821 +0.02(+0.51%)
Sep 03, 2014 4.436 4.468 4.436 4.436 97,335 +0.00(+0.00%)
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.