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 (%)
Oct 31, 2013 4.121 4.131 4.109 4.114 72,338 +0.00(+0.00%)
Oct 30, 2013 4.121 4.121 4.107 4.114 25,314 -0.01(-0.17%)
Oct 29, 2013 4.121 4.121 4.107 4.121 37,969 +0.01(+0.34%)
Oct 28, 2013 4.121 4.121 4.093 4.107 24,080 -0.00(-0.09%)
Oct 25, 2013 4.089 4.110 4.089 4.110 35,596 +0.00(+0.09%)
Oct 24, 2013 4.100 4.121 4.096 4.107 47,672 -0.01(-0.26%)
Oct 23, 2013 4.131 4.135 4.107 4.117 34,511 +0.00(+0.00%)
Oct 22, 2013 4.051 4.124 4.051 4.117 87,327 +0.06(+1.38%)
Oct 21, 2013 4.110 4.110 4.037 4.061 60,325 -0.05(-1.11%)
Oct 18, 2013 4.121 4.121 4.033 4.107 51,342 +0.01(+0.26%)
Oct 17, 2013 4.016 4.138 4.010 4.096 82,060 +0.09(+2.27%)
Oct 16, 2013 3.977 4.023 3.963 4.005 67,265 +0.05(+1.33%)
Oct 15, 2013 3.967 4.005 3.925 3.953 101,185 -0.05(-1.22%)
Oct 14, 2013 3.939 4.002 3.914 4.002 125,797 +0.00(+0.09%)
Oct 11, 2013 3.991 4.019 3.956 3.998 19,319 +0.01(+0.18%)
Oct 10, 2013 3.953 3.991 3.946 3.991 33,565 +0.07(+1.79%)
Oct 09, 2013 3.939 3.946 3.883 3.921 185,534 -0.05(-1.23%)
Oct 08, 2013 3.960 4.005 3.918 3.970 58,797 +0.01(+0.26%)
Oct 07, 2013 3.967 4.012 3.946 3.960 55,196 -0.00(-0.09%)
Oct 04, 2013 3.998 4.050 3.963 3.963 46,803 -0.06(-1.38%)
Oct 03, 2013 4.033 4.057 3.918 4.019 171,500 -0.04(-1.03%)
Oct 02, 2013 4.047 4.061 3.995 4.061 88,737 +0.04(+0.95%)
Oct 01, 2013 3.977 4.057 3.956 4.022 74,131 +0.00(+0.09%)
Sep 27, 2013 4.026 4.047 4.002 4.019 39,192 -0.04(-0.88%)
Sep 26, 2013 4.005 4.061 4.005 4.055 36,676 +0.04(+1.08%)
Sep 25, 2013 4.016 4.016 3.998 4.011 28,717 +0.00(+0.07%)
Sep 24, 2013 4.002 4.033 3.995 4.009 57,693 -0.03(-0.69%)
Sep 23, 2013 4.040 4.049 4.016 4.036 39,293 -0.02(-0.51%)
Sep 20, 2013 4.099 4.099 4.050 4.057 43,239 -0.02(-0.51%)
Sep 19, 2013 4.106 4.118 4.047 4.078 115,009 +0.00(+0.09%)
Sep 18, 2013 3.963 4.078 3.963 4.075 76,639 +0.10(+2.63%)
Sep 17, 2013 4.009 4.022 3.967 3.970 92,890 -0.04(-1.04%)
Sep 16, 2013 4.002 4.026 3.977 4.012 61,271 +0.03(+0.87%)
Sep 13, 2013 3.988 4.057 3.956 3.977 113,911 -0.00(-0.09%)
Sep 12, 2013 3.939 3.988 3.939 3.981 113,335 +0.02(+0.44%)
Sep 11, 2013 3.967 3.998 3.926 3.963 149,611 -0.01(-0.18%)
Sep 10, 2013 3.898 3.970 3.890 3.970 63,597 +0.06(+1.41%)
Sep 09, 2013 3.867 3.936 3.867 3.915 152,771 +0.03(+0.71%)
Sep 06, 2013 3.867 3.887 3.867 3.887 24,188 +0.02(+0.54%)
Sep 05, 2013 3.898 3.898 3.858 3.867 12,243 -0.03(-0.71%)
Sep 04, 2013 3.874 3.901 3.863 3.894 92,884 +0.02(+0.62%)
Sep 03, 2013 3.867 3.919 3.860 3.870 139,221 +0.02(+0.45%)
Aug 30, 2013 3.853 3.874 3.852 3.853 80,249 -0.02(-0.62%)
Aug 29, 2013 3.867 3.881 3.829 3.877 87,647 +0.00(+0.00%)
Aug 28, 2013 3.829 3.877 3.829 3.877 89,292 +0.03(+0.90%)
Aug 27, 2013 3.853 3.863 3.805 3.843 138,738 -0.01(-0.27%)
Aug 26, 2013 3.843 3.874 3.842 3.853 186,159 -0.01(-0.36%)
Aug 23, 2013 3.874 3.877 3.850 3.867 65,240 +0.01(+0.27%)
Aug 22, 2013 3.822 3.867 3.815 3.856 137,750 +0.03(+0.81%)
Aug 21, 2013 3.794 3.925 3.780 3.825 128,719 +0.01(+0.18%)
Aug 20, 2013 3.818 3.836 3.780 3.818 212,954 -0.02(-0.58%)
Aug 19, 2013 3.870 3.884 3.822 3.841 122,158 -0.03(-0.77%)
Aug 16, 2013 3.894 3.898 3.863 3.870 112,189 +0.00(+0.09%)
Aug 15, 2013 3.905 3.952 3.825 3.867 186,703 -0.03(-0.89%)
Aug 14, 2013 3.887 3.967 3.887 3.901 97,964 -0.06(-1.48%)
Aug 13, 2013 3.919 4.008 3.874 3.960 173,918 +0.02(+0.61%)
Aug 12, 2013 3.922 3.943 3.919 3.936 122,816 +0.02(+0.44%)
Aug 09, 2013 3.908 3.925 3.887 3.919 93,906 +0.02(+0.44%)
Aug 08, 2013 3.919 3.919 3.867 3.901 130,329 +0.01(+0.27%)
Aug 07, 2013 3.843 3.891 3.833 3.891 129,627 +0.02(+0.44%)
Aug 06, 2013 3.867 3.888 3.771 3.874 135,014 +0.02(+0.53%)
Aug 05, 2013 3.884 3.891 3.840 3.853 100,322 -0.01(-0.35%)
Aug 02, 2013 3.881 3.884 3.857 3.867 44,251 +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.