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

PCM Fund, Inc. (NY: PCM )

7.938 +0.038 (+0.48%)
Streaming Delayed Price Updated: 2:15 PM EDT, Sep 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 (%)
Nov 28, 2014 4.256 4.256 4.176 4.248 64,146 -0.02(-0.36%)
Nov 26, 2014 4.157 4.263 4.263 4.263 126,508 +0.07(+1.72%)
Nov 25, 2014 4.120 4.191 4.120 4.191 108,250 +0.06(+1.37%)
Nov 24, 2014 4.108 4.173 4.108 4.135 172,737 +0.02(+0.37%)
Nov 21, 2014 4.104 4.120 4.089 4.120 65,966 +0.02(+0.37%)
Nov 20, 2014 4.082 4.118 4.082 4.104 76,533 +0.02(+0.56%)
Nov 19, 2014 4.123 4.135 4.082 4.082 99,545 -0.05(-1.10%)
Nov 18, 2014 4.108 4.146 4.108 4.127 104,288 +0.02(+0.46%)
Nov 17, 2014 4.116 4.123 4.108 4.108 51,646 -0.02(-0.55%)
Nov 14, 2014 4.123 4.138 4.120 4.131 34,569 -0.01(-0.18%)
Nov 13, 2014 4.135 4.145 4.127 4.138 40,445 -0.01(-0.22%)
Nov 12, 2014 4.184 4.191 4.138 4.148 41,195 -0.02(-0.60%)
Nov 11, 2014 4.161 4.173 4.157 4.173 44,486 -0.02(-0.36%)
Nov 10, 2014 4.169 4.188 4.165 4.188 70,818 +0.03(+0.64%)
Nov 07, 2014 4.157 4.169 4.154 4.161 63,937 +0.02(+0.36%)
Nov 06, 2014 4.169 4.191 4.146 4.146 72,764 -0.02(-0.45%)
Nov 05, 2014 4.187 4.195 4.161 4.165 75,672 -0.01(-0.27%)
Nov 04, 2014 4.154 4.180 4.154 4.176 55,363 +0.02(+0.45%)
Nov 03, 2014 4.180 4.180 4.139 4.157 57,585 -0.00(-0.09%)
Oct 31, 2014 4.233 4.233 4.146 4.161 81,730 +0.01(+0.27%)
Oct 30, 2014 4.120 4.157 4.112 4.150 68,590 +0.00(+0.09%)
Oct 29, 2014 4.105 4.146 4.105 4.146 55,821 +0.02(+0.55%)
Oct 28, 2014 4.124 4.161 4.116 4.124 75,459 -0.01(-0.18%)
Oct 27, 2014 4.109 4.150 4.142 4.131 54,084 -0.01(-0.27%)
Oct 24, 2014 4.127 4.154 4.120 4.142 47,108 +0.01(+0.18%)
Oct 23, 2014 4.172 4.172 4.131 4.135 63,256 -0.03(-0.63%)
Oct 22, 2014 4.135 4.172 4.135 4.161 75,574 +0.05(+1.10%)
Oct 21, 2014 4.135 4.135 4.101 4.116 63,568 +0.00(+0.00%)
Oct 20, 2014 4.142 4.142 4.099 4.116 40,511 -0.00(-0.09%)
Oct 17, 2014 4.105 4.135 4.090 4.120 71,158 +0.05(+1.20%)
Oct 16, 2014 4.045 4.086 4.045 4.071 39,425 -0.01(-0.18%)
Oct 15, 2014 4.075 4.097 4.034 4.078 102,539 -0.02(-0.55%)
Oct 14, 2014 4.161 4.161 4.097 4.101 80,838 -0.03(-0.64%)
Oct 13, 2014 4.240 4.240 4.120 4.127 129,323 -0.11(-2.49%)
Oct 10, 2014 4.221 4.248 4.199 4.233 18,800 -0.00(-0.09%)
Oct 09, 2014 4.266 4.303 4.195 4.236 92,158 +0.01(+0.18%)
Oct 08, 2014 4.229 4.270 4.210 4.229 86,911 +0.02(+0.53%)
Oct 07, 2014 4.203 4.214 4.203 4.206 19,405 -0.01(-0.35%)
Oct 06, 2014 4.255 4.262 4.206 4.221 95,377 +0.01(+0.35%)
Oct 03, 2014 4.124 4.244 4.124 4.206 170,503 +0.08(+1.90%)
Oct 02, 2014 4.154 4.202 4.094 4.128 137,932 -0.01(-0.18%)
Oct 01, 2014 4.169 4.177 4.117 4.136 147,687 -0.01(-0.18%)
Sep 30, 2014 4.061 4.143 4.061 4.143 198,225 +0.05(+1.28%)
Sep 29, 2014 4.154 4.171 4.050 4.091 351,740 -0.09(-2.23%)
Sep 26, 2014 4.154 4.236 4.012 4.184 508,847 -0.06(-1.41%)
Sep 25, 2014 4.255 4.289 4.214 4.244 100,658 -0.01(-0.35%)
Sep 24, 2014 4.281 4.296 4.255 4.259 69,968 -0.03(-0.70%)
Sep 23, 2014 4.303 4.303 4.285 4.289 34,752 -0.01(-0.17%)
Sep 22, 2014 4.296 4.313 4.292 4.296 41,860 -0.01(-0.35%)
Sep 19, 2014 4.307 4.337 4.285 4.311 79,942 +0.01(+0.26%)
Sep 18, 2014 4.333 4.333 4.292 4.300 75,500 -0.01(-0.35%)
Sep 17, 2014 4.341 4.341 4.311 4.315 23,494 -0.04(-1.03%)
Sep 16, 2014 4.322 4.359 4.307 4.359 51,580 +0.05(+1.21%)
Sep 15, 2014 4.345 4.345 4.300 4.307 37,597 -0.04(-0.86%)
Sep 12, 2014 4.352 4.378 4.330 4.345 26,728 +0.00(+0.09%)
Sep 11, 2014 4.356 4.356 4.311 4.341 59,152 -0.00(-0.09%)
Sep 10, 2014 4.307 4.374 4.303 4.345 55,519 +0.03(+0.78%)
Sep 09, 2014 4.311 4.347 4.307 4.311 39,317 +0.00(+0.00%)
Sep 08, 2014 4.318 4.322 4.300 4.311 83,866 -0.04(-0.85%)
Sep 05, 2014 4.355 4.370 4.341 4.348 37,372 -0.01(-0.34%)
Sep 04, 2014 4.341 4.367 4.341 4.363 88,732 +0.02(+0.51%)
Sep 03, 2014 4.341 4.371 4.341 4.341 99,478 +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.