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 (%)
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%)
Aug 01, 2013 3.905 3.905 3.860 3.867 61,511 -0.02(-0.62%)
Jul 31, 2013 3.884 3.901 3.853 3.891 56,718 +0.00(+0.12%)
Jul 30, 2013 3.846 3.908 3.846 3.886 82,327 +0.02(+0.46%)
Jul 29, 2013 3.884 3.898 3.857 3.868 110,576 -0.00(-0.05%)
Jul 26, 2013 3.864 3.912 3.823 3.870 64,241 +0.02(+0.44%)
Jul 25, 2013 3.846 3.864 3.835 3.853 41,276 -0.01(-0.35%)
Jul 24, 2013 3.905 3.905 3.860 3.867 45,047 -0.02(-0.62%)
Jul 23, 2013 3.915 3.915 3.860 3.891 102,294 -0.01(-0.26%)
Jul 22, 2013 3.884 3.915 3.867 3.901 76,184 +0.02(+0.62%)
Jul 19, 2013 3.881 3.915 3.864 3.877 63,527 +0.01(+0.27%)
Jul 18, 2013 3.898 3.898 3.846 3.867 46,211 -0.01(-0.18%)
Jul 17, 2013 3.840 3.881 3.840 3.874 40,473 +0.04(+0.98%)
Jul 16, 2013 3.894 3.894 3.785 3.836 143,281 -0.05(-1.32%)
Jul 15, 2013 3.898 3.901 3.857 3.888 88,450 +0.01(+0.35%)
Jul 12, 2013 3.908 3.915 3.853 3.874 53,985 -0.03(-0.88%)
Jul 11, 2013 3.915 3.915 3.877 3.908 94,354 +0.03(+0.80%)
Jul 10, 2013 3.877 3.901 3.853 3.877 70,478 -0.02(-0.44%)
Jul 09, 2013 3.905 3.908 3.884 3.894 63,827 +0.02(+0.44%)
Jul 08, 2013 3.908 3.935 3.870 3.877 129,592 -0.03(-0.78%)
Jul 05, 2013 3.993 4.010 3.898 3.908 123,816 -0.06(-1.46%)
Jul 03, 2013 3.966 3.996 3.966 3.966 77,398 -0.04(-0.94%)
Jul 02, 2013 4.041 4.047 3.983 4.003 157,661 -0.02(-0.51%)
Jul 01, 2013 4.017 4.037 4.003 4.024 54,105 +0.03(+0.77%)
Jun 28, 2013 3.969 4.017 3.935 3.993 61,952 +0.04(+1.03%)
Jun 26, 2013 3.962 4.020 3.938 3.952 104,204 +0.02(+0.52%)
Jun 25, 2013 3.891 3.938 3.891 3.932 106,228 +0.02(+0.61%)
Jun 24, 2013 4.017 4.017 3.887 3.908 158,305 -0.11(-2.84%)
Jun 21, 2013 4.030 4.054 3.983 4.022 123,611 +0.02(+0.55%)
Jun 20, 2013 4.092 4.092 3.969 4.000 97,856 -0.10(-2.41%)
Jun 19, 2013 4.150 4.150 4.075 4.098 66,567 -0.04(-0.91%)
Jun 18, 2013 4.139 4.143 4.102 4.136 109,163 +0.01(+0.33%)
Jun 17, 2013 4.102 4.130 4.092 4.122 154,838 +0.04(+1.09%)
Jun 14, 2013 4.092 4.102 4.055 4.078 108,182 -0.01(-0.33%)
Jun 13, 2013 4.044 4.092 3.996 4.092 142,811 +0.07(+1.86%)
Jun 12, 2013 4.044 4.064 3.956 4.017 356,794 -0.03(-0.67%)
Jun 11, 2013 4.051 4.143 4.030 4.044 244,164 -0.05(-1.25%)
Jun 10, 2013 4.203 4.203 4.075 4.095 173,268 -0.08(-2.02%)
Jun 07, 2013 4.207 4.207 4.102 4.180 328,518 -0.03(-0.64%)
Jun 06, 2013 4.044 4.207 4.044 4.207 195,615 +0.17(+4.19%)
Jun 05, 2013 3.997 4.055 3.997 4.038 93,761 +0.01(+0.17%)
Jun 04, 2013 4.024 4.051 3.950 4.031 138,175 +0.03(+0.76%)
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.