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

PCM Fund, Inc. (NY: PCM )

8.390 -0.020 (-0.24%)
Official Closing 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 (%)
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%)
Aug 01, 2013 3.904 3.904 3.859 3.866 61,525 -0.02(-0.62%)
Jul 31, 2013 3.883 3.900 3.852 3.890 56,731 +0.00(+0.12%)
Jul 30, 2013 3.845 3.907 3.845 3.885 82,346 +0.02(+0.46%)
Jul 29, 2013 3.883 3.897 3.856 3.867 110,601 -0.00(-0.05%)
Jul 26, 2013 3.863 3.911 3.823 3.869 64,256 +0.02(+0.44%)
Jul 25, 2013 3.845 3.863 3.835 3.852 41,285 -0.01(-0.35%)
Jul 24, 2013 3.904 3.904 3.859 3.866 45,058 -0.02(-0.62%)
Jul 23, 2013 3.914 3.914 3.859 3.890 102,317 -0.01(-0.26%)
Jul 22, 2013 3.883 3.914 3.866 3.900 76,201 +0.02(+0.62%)
Jul 19, 2013 3.880 3.914 3.863 3.876 63,541 +0.01(+0.27%)
Jul 18, 2013 3.897 3.897 3.845 3.866 46,222 -0.01(-0.18%)
Jul 17, 2013 3.839 3.880 3.839 3.873 40,483 +0.04(+0.98%)
Jul 16, 2013 3.893 3.893 3.784 3.835 143,314 -0.05(-1.32%)
Jul 15, 2013 3.897 3.900 3.856 3.887 88,470 +0.01(+0.35%)
Jul 12, 2013 3.907 3.914 3.852 3.873 53,997 -0.03(-0.88%)
Jul 11, 2013 3.914 3.914 3.876 3.907 94,375 +0.03(+0.80%)
Jul 10, 2013 3.876 3.900 3.852 3.876 70,494 -0.02(-0.44%)
Jul 09, 2013 3.904 3.907 3.883 3.893 63,842 +0.02(+0.44%)
Jul 08, 2013 3.907 3.934 3.870 3.876 129,621 -0.03(-0.78%)
Jul 05, 2013 3.992 4.009 3.897 3.907 123,845 -0.06(-1.46%)
Jul 03, 2013 3.965 3.995 3.965 3.965 77,416 -0.04(-0.94%)
Jul 02, 2013 4.040 4.046 3.982 4.002 157,697 -0.02(-0.51%)
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.