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

PCM Fund, Inc. (NY: PCM )

8.060 -0.240 (-2.89%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2014 4.113 4.196 4.113 4.196 195,714 +0.05(+1.28%)
Sep 29, 2014 4.207 4.224 4.102 4.143 347,284 -0.09(-2.23%)
Sep 26, 2014 4.207 4.291 4.064 4.238 502,401 -0.06(-1.41%)
Sep 25, 2014 4.310 4.344 4.268 4.298 99,383 -0.02(-0.35%)
Sep 24, 2014 4.336 4.351 4.310 4.313 69,081 -0.03(-0.70%)
Sep 23, 2014 4.359 4.359 4.340 4.344 34,312 -0.01(-0.17%)
Sep 22, 2014 4.351 4.368 4.347 4.351 41,330 -0.02(-0.35%)
Sep 19, 2014 4.362 4.393 4.340 4.366 78,930 +0.01(+0.26%)
Sep 18, 2014 4.389 4.389 4.347 4.355 74,544 -0.02(-0.35%)
Sep 17, 2014 4.396 4.396 4.366 4.370 23,196 -0.05(-1.03%)
Sep 16, 2014 4.378 4.415 4.362 4.415 50,927 +0.05(+1.21%)
Sep 15, 2014 4.400 4.400 4.355 4.363 37,121 -0.04(-0.86%)
Sep 12, 2014 4.408 4.434 4.385 4.400 26,389 +0.00(+0.09%)
Sep 11, 2014 4.412 4.412 4.366 4.396 58,402 -0.00(-0.09%)
Sep 10, 2014 4.362 4.430 4.359 4.400 54,815 +0.03(+0.78%)
Sep 09, 2014 4.366 4.402 4.362 4.366 38,819 +0.00(+0.00%)
Sep 08, 2014 4.374 4.378 4.355 4.366 82,803 -0.04(-0.85%)
Sep 05, 2014 4.411 4.426 4.396 4.404 36,899 -0.02(-0.34%)
Sep 04, 2014 4.396 4.423 4.396 4.419 87,608 +0.02(+0.51%)
Sep 03, 2014 4.396 4.427 4.396 4.396 98,218 +0.00(+0.00%)
Sep 02, 2014 4.471 4.471 4.393 4.396 74,796 -0.07(-1.60%)
Aug 29, 2014 4.453 4.468 4.468 4.468 107,343 +0.05(+1.19%)
Aug 28, 2014 4.419 4.430 4.404 4.415 72,199 -0.00(-0.09%)
Aug 27, 2014 4.374 4.419 4.374 4.419 56,817 +0.05(+1.12%)
Aug 26, 2014 4.366 4.385 4.366 4.370 37,956 +0.00(+0.00%)
Aug 25, 2014 4.378 4.381 4.362 4.370 47,169 -0.02(-0.43%)
Aug 22, 2014 4.378 4.385 4.374 4.389 41,757 -0.01(-0.17%)
Aug 21, 2014 4.381 4.396 4.377 4.396 40,798 +0.01(+0.26%)
Aug 20, 2014 4.381 4.385 4.370 4.385 53,336 +0.02(+0.34%)
Aug 19, 2014 4.370 4.378 4.362 4.370 35,415 +0.01(+0.17%)
Aug 18, 2014 4.355 4.378 4.355 4.362 36,747 +0.01(+0.17%)
Aug 15, 2014 4.332 4.359 4.332 4.355 19,777 +0.02(+0.43%)
Aug 14, 2014 4.329 4.351 4.329 4.336 40,244 +0.01(+0.17%)
Aug 13, 2014 4.325 4.347 4.324 4.329 41,301 -0.00(-0.09%)
Aug 12, 2014 4.344 4.347 4.325 4.332 31,361 -0.01(-0.26%)
Aug 11, 2014 4.332 4.366 4.332 4.344 31,206 +0.01(+0.17%)
Aug 08, 2014 4.314 4.352 4.314 4.336 40,649 +0.01(+0.17%)
Aug 07, 2014 4.295 4.329 4.280 4.329 44,594 +0.02(+0.52%)
Aug 06, 2014 4.288 4.308 4.269 4.306 46,957 +0.01(+0.35%)
Aug 05, 2014 4.302 4.324 4.288 4.291 35,337 -0.02(-0.52%)
Aug 04, 2014 4.317 4.325 4.306 4.314 55,068 +0.01(+0.17%)
Aug 01, 2014 4.276 4.314 4.273 4.306 70,941 +0.00(+0.09%)
Jul 31, 2014 4.317 4.340 4.288 4.302 77,496 -0.05(-1.11%)
Jul 30, 2014 4.381 4.392 4.351 4.351 68,983 -0.04(-0.93%)
Jul 29, 2014 4.388 4.411 4.377 4.392 55,454 -0.00(-0.08%)
Jul 28, 2014 4.396 4.422 4.396 4.396 60,220 -0.00(-0.08%)
Jul 25, 2014 4.403 4.414 4.399 4.399 28,181 -0.01(-0.17%)
Jul 24, 2014 4.414 4.418 4.403 4.407 48,491 -0.01(-0.25%)
Jul 23, 2014 4.440 4.440 4.396 4.418 71,110 -0.01(-0.17%)
Jul 22, 2014 4.436 4.436 4.418 4.425 28,769 -0.00(-0.08%)
Jul 21, 2014 4.444 4.448 4.425 4.429 20,387 -0.01(-0.25%)
Jul 18, 2014 4.448 4.455 4.440 4.440 43,631 -0.02(-0.42%)
Jul 17, 2014 4.452 4.478 4.452 4.459 22,817 -0.00(-0.08%)
Jul 16, 2014 4.470 4.508 4.455 4.463 124,453 -0.00(-0.08%)
Jul 15, 2014 4.511 4.519 4.466 4.466 77,625 -0.04(-0.91%)
Jul 14, 2014 4.527 4.530 4.504 4.508 55,572 -0.01(-0.17%)
Jul 11, 2014 4.519 4.526 4.515 4.515 10,439 +0.00(+0.00%)
Jul 10, 2014 4.481 4.541 4.481 4.515 69,280 +0.01(+0.25%)
Jul 09, 2014 4.530 4.530 4.504 4.504 91,564 -0.00(-0.08%)
Jul 08, 2014 4.467 4.508 4.467 4.508 84,788 +0.04(+0.83%)
Jul 07, 2014 4.459 4.489 4.452 4.470 132,202 +0.01(+0.25%)
Jul 03, 2014 4.489 4.459 4.459 4.459 142,016 -0.04(-0.82%)
Jul 02, 2014 4.545 4.548 4.496 4.496 47,578 -0.04(-0.98%)
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.