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

PCM Fund, Inc. (NY: PCM )

8.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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, 2014 4.327 4.327 4.238 4.254 79,951 +0.01(+0.27%)
Oct 30, 2014 4.211 4.250 4.204 4.242 67,097 +0.00(+0.09%)
Oct 29, 2014 4.196 4.238 4.196 4.238 54,606 +0.02(+0.55%)
Oct 28, 2014 4.215 4.254 4.208 4.215 73,817 -0.01(-0.18%)
Oct 27, 2014 4.200 4.242 4.235 4.223 52,906 -0.01(-0.27%)
Oct 24, 2014 4.219 4.246 4.212 4.235 46,083 +0.01(+0.18%)
Oct 23, 2014 4.265 4.265 4.223 4.227 61,880 -0.03(-0.63%)
Oct 22, 2014 4.227 4.265 4.227 4.254 73,929 +0.05(+1.10%)
Oct 21, 2014 4.227 4.227 4.192 4.208 62,184 +0.00(+0.00%)
Oct 20, 2014 4.235 4.235 4.190 4.208 39,629 -0.00(-0.09%)
Oct 17, 2014 4.196 4.227 4.181 4.211 69,609 +0.05(+1.20%)
Oct 16, 2014 4.135 4.177 4.135 4.162 38,567 -0.01(-0.18%)
Oct 15, 2014 4.165 4.188 4.123 4.169 100,307 -0.02(-0.55%)
Oct 14, 2014 4.254 4.254 4.188 4.192 79,079 -0.03(-0.64%)
Oct 13, 2014 4.334 4.334 4.211 4.219 126,508 -0.11(-2.49%)
Oct 10, 2014 4.315 4.342 4.292 4.327 18,391 -0.00(-0.09%)
Oct 09, 2014 4.361 4.399 4.288 4.331 90,152 +0.01(+0.18%)
Oct 08, 2014 4.323 4.365 4.304 4.323 85,019 +0.02(+0.53%)
Oct 07, 2014 4.296 4.308 4.296 4.300 18,983 -0.02(-0.35%)
Oct 06, 2014 4.350 4.357 4.300 4.315 93,301 +0.02(+0.35%)
Oct 03, 2014 4.216 4.338 4.216 4.300 166,792 +0.08(+1.90%)
Oct 02, 2014 4.247 4.296 4.186 4.220 134,929 -0.01(-0.18%)
Oct 01, 2014 4.262 4.269 4.208 4.228 144,472 -0.01(-0.18%)
Sep 30, 2014 4.151 4.235 4.151 4.235 193,910 +0.05(+1.28%)
Sep 29, 2014 4.247 4.263 4.140 4.182 344,084 -0.10(-2.23%)
Sep 26, 2014 4.247 4.331 4.102 4.277 497,771 -0.06(-1.41%)
Sep 25, 2014 4.350 4.384 4.308 4.338 98,467 -0.02(-0.35%)
Sep 24, 2014 4.376 4.392 4.350 4.353 68,445 -0.03(-0.70%)
Sep 23, 2014 4.399 4.399 4.380 4.384 33,995 -0.01(-0.17%)
Sep 22, 2014 4.392 4.409 4.388 4.392 40,949 -0.02(-0.35%)
Sep 19, 2014 4.403 4.434 4.380 4.407 78,202 +0.01(+0.26%)
Sep 18, 2014 4.430 4.430 4.388 4.395 73,857 -0.02(-0.35%)
Sep 17, 2014 4.437 4.437 4.407 4.411 22,982 -0.05(-1.03%)
Sep 16, 2014 4.418 4.456 4.403 4.456 50,457 +0.05(+1.21%)
Sep 15, 2014 4.441 4.441 4.395 4.403 36,779 -0.04(-0.86%)
Sep 12, 2014 4.449 4.476 4.426 4.441 26,146 +0.00(+0.09%)
Sep 11, 2014 4.453 4.453 4.407 4.437 57,864 -0.00(-0.09%)
Sep 10, 2014 4.403 4.472 4.399 4.441 54,310 +0.03(+0.78%)
Sep 09, 2014 4.407 4.443 4.403 4.407 38,461 +0.00(+0.00%)
Sep 08, 2014 4.414 4.418 4.395 4.407 82,040 -0.04(-0.85%)
Sep 05, 2014 4.452 4.467 4.437 4.445 36,559 -0.02(-0.34%)
Sep 04, 2014 4.437 4.464 4.437 4.460 86,801 +0.02(+0.51%)
Sep 03, 2014 4.437 4.469 4.437 4.437 97,313 +0.00(+0.00%)
Sep 02, 2014 4.513 4.513 4.433 4.437 74,107 -0.07(-1.60%)
Aug 29, 2014 4.494 4.509 4.509 4.509 106,354 +0.05(+1.19%)
Aug 28, 2014 4.460 4.471 4.445 4.456 71,534 -0.00(-0.08%)
Aug 27, 2014 4.414 4.460 4.414 4.460 56,293 +0.05(+1.12%)
Aug 26, 2014 4.407 4.426 4.407 4.411 37,606 +0.00(+0.00%)
Aug 25, 2014 4.418 4.422 4.403 4.411 46,735 -0.02(-0.43%)
Aug 22, 2014 4.418 4.426 4.414 4.430 41,372 -0.01(-0.17%)
Aug 21, 2014 4.422 4.437 4.418 4.437 40,422 +0.01(+0.26%)
Aug 20, 2014 4.422 4.426 4.411 4.426 52,844 +0.02(+0.34%)
Aug 19, 2014 4.411 4.418 4.403 4.411 35,089 +0.01(+0.17%)
Aug 18, 2014 4.395 4.418 4.395 4.403 36,408 +0.01(+0.17%)
Aug 15, 2014 4.373 4.399 4.373 4.395 19,595 +0.02(+0.43%)
Aug 14, 2014 4.369 4.392 4.369 4.377 39,873 +0.01(+0.17%)
Aug 13, 2014 4.365 4.388 4.365 4.369 40,921 -0.00(-0.09%)
Aug 12, 2014 4.384 4.388 4.365 4.373 31,072 -0.01(-0.26%)
Aug 11, 2014 4.373 4.407 4.373 4.384 30,919 +0.01(+0.17%)
Aug 08, 2014 4.354 4.392 4.354 4.377 40,274 +0.01(+0.17%)
Aug 07, 2014 4.335 4.369 4.320 4.369 44,183 +0.02(+0.52%)
Aug 06, 2014 4.327 4.348 4.309 4.346 46,524 +0.02(+0.35%)
Aug 05, 2014 4.342 4.365 4.327 4.331 35,012 -0.02(-0.52%)
Aug 04, 2014 4.358 4.365 4.346 4.354 54,560 +0.01(+0.17%)
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.