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

PCM Fund, Inc. (NY: PCM )

8.370 +0.030 (+0.36%)
Streaming Delayed Price Updated: 12:45 PM EDT, Apr 19, 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 (%)
Oct 31, 2013 4.120 4.130 4.108 4.113 72,354 +0.00(+0.00%)
Oct 30, 2013 4.120 4.120 4.106 4.113 25,320 -0.01(-0.17%)
Oct 29, 2013 4.120 4.120 4.106 4.120 37,978 +0.01(+0.34%)
Oct 28, 2013 4.120 4.120 4.092 4.106 24,085 -0.00(-0.09%)
Oct 25, 2013 4.088 4.109 4.088 4.109 35,604 +0.00(+0.09%)
Oct 24, 2013 4.099 4.120 4.095 4.106 47,683 -0.01(-0.26%)
Oct 23, 2013 4.130 4.134 4.106 4.116 34,519 +0.00(+0.00%)
Oct 22, 2013 4.050 4.123 4.050 4.116 87,347 +0.06(+1.38%)
Oct 21, 2013 4.109 4.109 4.036 4.060 60,339 -0.05(-1.11%)
Oct 18, 2013 4.120 4.120 4.032 4.106 51,354 +0.01(+0.26%)
Oct 17, 2013 4.015 4.137 4.009 4.095 82,079 +0.09(+2.27%)
Oct 16, 2013 3.976 4.022 3.962 4.004 67,281 +0.05(+1.33%)
Oct 15, 2013 3.966 4.004 3.924 3.952 101,208 -0.05(-1.22%)
Oct 14, 2013 3.938 4.001 3.913 4.001 125,826 +0.00(+0.09%)
Oct 11, 2013 3.990 4.018 3.955 3.997 19,323 +0.01(+0.18%)
Oct 10, 2013 3.952 3.990 3.945 3.990 33,573 +0.07(+1.79%)
Oct 09, 2013 3.938 3.945 3.882 3.920 185,576 -0.05(-1.23%)
Oct 08, 2013 3.959 4.004 3.917 3.969 58,811 +0.01(+0.26%)
Oct 07, 2013 3.966 4.011 3.945 3.959 55,209 -0.00(-0.09%)
Oct 04, 2013 3.997 4.049 3.962 3.962 46,814 -0.06(-1.38%)
Oct 03, 2013 4.032 4.056 3.917 4.018 171,539 -0.04(-1.03%)
Oct 02, 2013 4.046 4.060 3.994 4.060 88,757 +0.04(+0.95%)
Oct 01, 2013 3.976 4.056 3.956 4.022 74,148 +0.00(+0.09%)
Sep 27, 2013 4.025 4.046 4.001 4.018 39,201 -0.04(-0.88%)
Sep 26, 2013 4.004 4.060 4.004 4.054 36,684 +0.04(+1.08%)
Sep 25, 2013 4.015 4.015 3.997 4.010 28,723 +0.00(+0.07%)
Sep 24, 2013 4.001 4.032 3.994 4.008 57,706 -0.03(-0.69%)
Sep 23, 2013 4.039 4.048 4.015 4.035 39,302 -0.02(-0.51%)
Sep 20, 2013 4.098 4.098 4.049 4.056 43,249 -0.02(-0.51%)
Sep 19, 2013 4.105 4.118 4.046 4.077 115,036 +0.00(+0.09%)
Sep 18, 2013 3.962 4.077 3.962 4.074 76,657 +0.10(+2.63%)
Sep 17, 2013 4.008 4.022 3.966 3.969 92,912 -0.04(-1.04%)
Sep 16, 2013 4.001 4.025 3.976 4.011 61,285 +0.03(+0.87%)
Sep 13, 2013 3.987 4.056 3.956 3.976 113,937 -0.00(-0.09%)
Sep 12, 2013 3.938 3.987 3.938 3.980 113,361 +0.02(+0.44%)
Sep 11, 2013 3.966 3.997 3.925 3.962 149,646 -0.01(-0.18%)
Sep 10, 2013 3.897 3.969 3.889 3.969 63,612 +0.06(+1.41%)
Sep 09, 2013 3.866 3.935 3.866 3.914 152,806 +0.03(+0.71%)
Sep 06, 2013 3.866 3.887 3.866 3.887 24,193 +0.02(+0.54%)
Sep 05, 2013 3.897 3.897 3.858 3.866 12,246 -0.03(-0.71%)
Sep 04, 2013 3.873 3.900 3.862 3.893 92,905 +0.02(+0.62%)
Sep 03, 2013 3.866 3.918 3.859 3.869 139,253 +0.02(+0.45%)
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%)
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.