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

PCM Fund, Inc. (NY: PCM )

8.340 -0.050 (-0.60%)
Official Closing Price Updated: 7:00 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 (%)
Aug 30, 2013 3.852 3.873 3.851 3.852 80,267 -0.02(-0.62%)
Aug 29, 2013 3.866 3.880 3.828 3.876 87,667 +0.00(+0.00%)
Aug 28, 2013 3.828 3.876 3.828 3.876 89,312 +0.03(+0.90%)
Aug 27, 2013 3.852 3.862 3.804 3.842 138,769 -0.01(-0.27%)
Aug 26, 2013 3.842 3.873 3.841 3.852 186,201 -0.01(-0.36%)
Aug 23, 2013 3.873 3.876 3.849 3.866 65,255 +0.01(+0.27%)
Aug 22, 2013 3.821 3.866 3.814 3.856 137,781 +0.03(+0.81%)
Aug 21, 2013 3.793 3.924 3.780 3.824 128,748 +0.01(+0.18%)
Aug 20, 2013 3.818 3.835 3.780 3.818 213,003 -0.02(-0.58%)
Aug 19, 2013 3.869 3.883 3.821 3.840 122,186 -0.03(-0.77%)
Aug 16, 2013 3.893 3.897 3.862 3.869 112,214 +0.00(+0.09%)
Aug 15, 2013 3.904 3.951 3.824 3.866 186,746 -0.03(-0.89%)
Aug 14, 2013 3.887 3.966 3.887 3.900 97,986 -0.06(-1.48%)
Aug 13, 2013 3.918 4.007 3.873 3.959 173,958 +0.02(+0.61%)
Aug 12, 2013 3.921 3.942 3.918 3.935 122,844 +0.02(+0.44%)
Aug 09, 2013 3.907 3.925 3.887 3.918 93,927 +0.02(+0.44%)
Aug 08, 2013 3.918 3.918 3.866 3.900 130,359 +0.01(+0.27%)
Aug 07, 2013 3.842 3.890 3.832 3.890 129,656 +0.02(+0.44%)
Aug 06, 2013 3.866 3.887 3.770 3.873 135,045 +0.02(+0.53%)
Aug 05, 2013 3.883 3.890 3.839 3.852 100,345 -0.01(-0.35%)
Aug 02, 2013 3.880 3.883 3.856 3.866 44,261 +0.00(+0.00%)
Aug 01, 2013 3.904 3.904 3.859 3.866 61,525 -0.02(-0.62%)
Jul 31, 2013 3.883 3.900 3.852 3.890 56,731 +0.00(+0.12%)
Jul 30, 2013 3.845 3.907 3.845 3.885 82,346 +0.02(+0.46%)
Jul 29, 2013 3.883 3.897 3.856 3.867 110,601 -0.00(-0.05%)
Jul 26, 2013 3.863 3.911 3.823 3.869 64,256 +0.02(+0.44%)
Jul 25, 2013 3.845 3.863 3.835 3.852 41,285 -0.01(-0.35%)
Jul 24, 2013 3.904 3.904 3.859 3.866 45,058 -0.02(-0.62%)
Jul 23, 2013 3.914 3.914 3.859 3.890 102,317 -0.01(-0.26%)
Jul 22, 2013 3.883 3.914 3.866 3.900 76,201 +0.02(+0.62%)
Jul 19, 2013 3.880 3.914 3.863 3.876 63,541 +0.01(+0.27%)
Jul 18, 2013 3.897 3.897 3.845 3.866 46,222 -0.01(-0.18%)
Jul 17, 2013 3.839 3.880 3.839 3.873 40,483 +0.04(+0.98%)
Jul 16, 2013 3.893 3.893 3.784 3.835 143,314 -0.05(-1.32%)
Jul 15, 2013 3.897 3.900 3.856 3.887 88,470 +0.01(+0.35%)
Jul 12, 2013 3.907 3.914 3.852 3.873 53,997 -0.03(-0.88%)
Jul 11, 2013 3.914 3.914 3.876 3.907 94,375 +0.03(+0.80%)
Jul 10, 2013 3.876 3.900 3.852 3.876 70,494 -0.02(-0.44%)
Jul 09, 2013 3.904 3.907 3.883 3.893 63,842 +0.02(+0.44%)
Jul 08, 2013 3.907 3.934 3.870 3.876 129,621 -0.03(-0.78%)
Jul 05, 2013 3.992 4.009 3.897 3.907 123,845 -0.06(-1.46%)
Jul 03, 2013 3.965 3.995 3.965 3.965 77,416 -0.04(-0.94%)
Jul 02, 2013 4.040 4.046 3.982 4.002 157,697 -0.02(-0.51%)
Jul 01, 2013 4.016 4.036 4.002 4.023 54,118 +0.03(+0.77%)
Jun 28, 2013 3.968 4.016 3.934 3.992 61,966 +0.04(+1.03%)
Jun 26, 2013 3.961 4.019 3.938 3.951 104,228 +0.02(+0.52%)
Jun 25, 2013 3.890 3.938 3.890 3.931 106,253 +0.02(+0.61%)
Jun 24, 2013 4.016 4.016 3.887 3.907 158,341 -0.11(-2.84%)
Jun 21, 2013 4.029 4.053 3.982 4.021 123,639 +0.02(+0.55%)
Jun 20, 2013 4.091 4.091 3.968 3.999 97,878 -0.10(-2.41%)
Jun 19, 2013 4.149 4.149 4.074 4.098 66,582 -0.04(-0.91%)
Jun 18, 2013 4.138 4.142 4.101 4.135 109,188 +0.01(+0.33%)
Jun 17, 2013 4.101 4.129 4.091 4.121 154,873 +0.04(+1.09%)
Jun 14, 2013 4.091 4.101 4.054 4.077 108,207 -0.01(-0.33%)
Jun 13, 2013 4.043 4.091 3.995 4.091 142,844 +0.07(+1.86%)
Jun 12, 2013 4.043 4.064 3.955 4.016 356,875 -0.03(-0.67%)
Jun 11, 2013 4.050 4.142 4.029 4.043 244,219 -0.05(-1.25%)
Jun 10, 2013 4.202 4.202 4.074 4.094 173,307 -0.08(-2.02%)
Jun 07, 2013 4.206 4.206 4.101 4.179 328,593 -0.03(-0.64%)
Jun 06, 2013 4.043 4.206 4.043 4.206 195,660 +0.17(+4.19%)
Jun 05, 2013 3.996 4.054 3.996 4.037 93,782 +0.01(+0.17%)
Jun 04, 2013 4.023 4.050 3.949 4.030 138,206 +0.03(+0.76%)
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.