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

PCM Fund, Inc. (NY: PCM )

7.900 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Jul 31, 2013 3.800 3.816 3.769 3.806 57,980 +0.00(+0.12%)
Jul 30, 2013 3.763 3.823 3.763 3.802 84,159 +0.02(+0.46%)
Jul 29, 2013 3.800 3.813 3.773 3.784 113,036 -0.00(-0.05%)
Jul 26, 2013 3.779 3.826 3.740 3.786 65,671 +0.02(+0.44%)
Jul 25, 2013 3.763 3.779 3.752 3.769 42,194 -0.01(-0.35%)
Jul 24, 2013 3.820 3.820 3.776 3.783 46,050 -0.02(-0.62%)
Jul 23, 2013 3.830 3.830 3.776 3.806 104,570 -0.01(-0.26%)
Jul 22, 2013 3.799 3.830 3.783 3.816 77,879 +0.02(+0.62%)
Jul 19, 2013 3.796 3.830 3.779 3.793 64,940 +0.01(+0.27%)
Jul 18, 2013 3.813 3.813 3.763 3.783 47,239 -0.01(-0.18%)
Jul 17, 2013 3.756 3.796 3.756 3.789 41,374 +0.04(+0.98%)
Jul 16, 2013 3.810 3.810 3.702 3.753 146,469 -0.05(-1.32%)
Jul 15, 2013 3.813 3.816 3.773 3.803 90,418 +0.01(+0.35%)
Jul 12, 2013 3.823 3.830 3.769 3.789 55,186 -0.03(-0.88%)
Jul 11, 2013 3.830 3.830 3.793 3.823 96,453 +0.03(+0.80%)
Jul 10, 2013 3.793 3.816 3.769 3.793 72,046 -0.02(-0.44%)
Jul 09, 2013 3.820 3.823 3.800 3.810 65,247 +0.02(+0.44%)
Jul 08, 2013 3.823 3.849 3.786 3.793 132,475 -0.03(-0.78%)
Jul 05, 2013 3.906 3.923 3.813 3.823 126,571 -0.06(-1.46%)
Jul 03, 2013 3.879 3.909 3.879 3.879 79,120 -0.04(-0.94%)
Jul 02, 2013 3.953 3.959 3.896 3.916 161,169 -0.02(-0.51%)
Jul 01, 2013 3.929 3.949 3.916 3.936 55,309 +0.03(+0.77%)
Jun 28, 2013 3.883 3.929 3.849 3.906 63,330 +0.04(+1.03%)
Jun 26, 2013 3.876 3.933 3.853 3.866 106,523 +0.02(+0.52%)
Jun 25, 2013 3.806 3.853 3.806 3.846 108,592 +0.02(+0.61%)
Jun 24, 2013 3.929 3.929 3.803 3.823 161,827 -0.11(-2.84%)
Jun 21, 2013 3.943 3.966 3.896 3.934 126,361 +0.02(+0.55%)
Jun 20, 2013 4.003 4.003 3.883 3.913 100,033 -0.10(-2.41%)
Jun 19, 2013 4.059 4.059 3.986 4.009 68,048 -0.04(-0.91%)
Jun 18, 2013 4.049 4.053 4.013 4.046 111,592 +0.01(+0.33%)
Jun 17, 2013 4.013 4.040 4.003 4.033 158,283 +0.04(+1.09%)
Jun 14, 2013 4.003 4.013 3.966 3.989 110,589 -0.01(-0.33%)
Jun 13, 2013 3.956 4.003 3.909 4.003 145,989 +0.07(+1.86%)
Jun 12, 2013 3.956 3.976 3.869 3.929 364,733 -0.03(-0.67%)
Jun 11, 2013 3.963 4.053 3.943 3.956 249,596 -0.05(-1.25%)
Jun 10, 2013 4.112 4.112 3.986 4.006 177,123 -0.08(-2.02%)
Jun 07, 2013 4.115 4.115 4.013 4.089 335,828 -0.03(-0.64%)
Jun 06, 2013 3.956 4.115 3.956 4.115 199,968 +0.17(+4.19%)
Jun 05, 2013 3.910 3.966 3.910 3.950 95,847 +0.01(+0.17%)
Jun 04, 2013 3.936 3.963 3.864 3.943 141,249 +0.03(+0.76%)
Jun 03, 2013 4.075 4.075 3.870 3.913 473,976 -0.12(-3.03%)
May 31, 2013 4.128 4.132 3.989 4.036 529,070 -0.08(-2.01%)
May 30, 2013 4.059 4.138 4.052 4.118 63,972 +0.06(+1.38%)
May 29, 2013 4.082 4.118 3.973 4.062 690,350 -0.15(-3.61%)
May 28, 2013 4.297 4.297 4.198 4.214 187,196 -0.11(-2.45%)
May 24, 2013 4.294 4.323 4.275 4.320 85,432 +0.03(+0.69%)
May 23, 2013 4.284 4.304 4.238 4.290 78,640 +0.01(+0.15%)
May 22, 2013 4.251 4.327 4.185 4.284 206,894 +0.03(+0.78%)
May 21, 2013 4.350 4.353 4.155 4.251 364,268 -0.08(-1.91%)
May 20, 2013 4.396 4.396 4.333 4.333 93,329 -0.06(-1.43%)
May 17, 2013 4.419 4.419 4.337 4.396 139,324 +0.00(+0.00%)
May 16, 2013 4.439 4.439 4.367 4.396 154,559 -0.01(-0.20%)
May 15, 2013 4.390 4.423 4.390 4.405 56,626 -0.00(-0.10%)
May 13, 2013 4.449 4.449 4.380 4.410 111,521 -0.04(-0.89%)
May 10, 2013 4.469 4.469 4.446 4.449 53,582 +0.00(+0.07%)
May 09, 2013 4.423 4.453 4.423 4.446 113,329 +0.02(+0.52%)
May 08, 2013 4.456 4.456 4.410 4.423 120,804 -0.01(-0.22%)
May 07, 2013 4.423 4.475 4.396 4.433 117,525 +0.02(+0.45%)
May 06, 2013 4.433 4.433 4.390 4.413 225,277 -0.02(-0.37%)
May 03, 2013 4.439 4.429 4.413 4.429 156,065 +0.04(+0.90%)
May 02, 2013 4.400 4.400 4.377 4.390 91,530 -0.01(-0.22%)
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.