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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 4:00 PM EDT, May 10, 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 3.817 3.838 3.816 3.817 80,996 -0.02(-0.62%)
Aug 29, 2013 3.831 3.845 3.794 3.841 88,462 +0.00(+0.00%)
Aug 28, 2013 3.794 3.841 3.794 3.841 90,122 +0.03(+0.90%)
Aug 27, 2013 3.817 3.828 3.770 3.807 140,028 -0.01(-0.27%)
Aug 26, 2013 3.807 3.838 3.807 3.817 187,890 -0.01(-0.36%)
Aug 23, 2013 3.838 3.841 3.814 3.831 65,846 +0.01(+0.27%)
Aug 22, 2013 3.787 3.831 3.780 3.821 139,031 +0.03(+0.81%)
Aug 21, 2013 3.759 3.889 3.746 3.790 129,916 +0.01(+0.18%)
Aug 20, 2013 3.783 3.800 3.746 3.783 214,935 -0.02(-0.58%)
Aug 19, 2013 3.835 3.848 3.787 3.805 123,294 -0.03(-0.77%)
Aug 16, 2013 3.859 3.862 3.828 3.835 113,232 +0.00(+0.09%)
Aug 15, 2013 3.869 3.916 3.790 3.831 188,440 -0.03(-0.89%)
Aug 14, 2013 3.852 3.930 3.852 3.865 98,875 -0.06(-1.48%)
Aug 13, 2013 3.882 3.971 3.838 3.924 175,536 +0.02(+0.61%)
Aug 12, 2013 3.886 3.906 3.882 3.900 123,958 +0.02(+0.44%)
Aug 09, 2013 3.872 3.889 3.852 3.882 94,779 +0.02(+0.44%)
Aug 08, 2013 3.882 3.882 3.831 3.865 131,541 +0.01(+0.27%)
Aug 07, 2013 3.808 3.855 3.797 3.855 130,832 +0.02(+0.44%)
Aug 06, 2013 3.831 3.852 3.736 3.838 136,270 +0.02(+0.53%)
Aug 05, 2013 3.848 3.855 3.804 3.818 101,255 -0.01(-0.35%)
Aug 02, 2013 3.845 3.848 3.821 3.831 44,662 +0.00(+0.00%)
Aug 01, 2013 3.869 3.869 3.825 3.831 62,083 -0.02(-0.62%)
Jul 31, 2013 3.848 3.865 3.818 3.855 57,246 +0.00(+0.12%)
Jul 30, 2013 3.811 3.872 3.811 3.850 83,093 +0.02(+0.46%)
Jul 29, 2013 3.848 3.862 3.821 3.833 111,604 -0.00(-0.05%)
Jul 26, 2013 3.828 3.875 3.788 3.835 64,839 +0.02(+0.45%)
Jul 25, 2013 3.811 3.828 3.800 3.818 41,659 -0.01(-0.35%)
Jul 24, 2013 3.869 3.869 3.825 3.831 45,466 -0.02(-0.62%)
Jul 23, 2013 3.879 3.879 3.825 3.855 103,245 -0.01(-0.26%)
Jul 22, 2013 3.848 3.879 3.831 3.865 76,892 +0.02(+0.62%)
Jul 19, 2013 3.845 3.879 3.828 3.841 64,117 +0.01(+0.27%)
Jul 18, 2013 3.862 3.862 3.811 3.831 46,641 -0.01(-0.18%)
Jul 17, 2013 3.804 3.845 3.804 3.838 40,850 +0.04(+0.98%)
Jul 16, 2013 3.858 3.858 3.750 3.801 144,614 -0.05(-1.32%)
Jul 15, 2013 3.862 3.865 3.821 3.852 89,272 +0.01(+0.35%)
Jul 12, 2013 3.872 3.879 3.818 3.838 54,487 -0.03(-0.88%)
Jul 11, 2013 3.879 3.879 3.841 3.872 95,231 +0.03(+0.80%)
Jul 10, 2013 3.841 3.865 3.818 3.841 71,133 -0.02(-0.44%)
Jul 09, 2013 3.869 3.872 3.848 3.858 64,421 +0.02(+0.44%)
Jul 08, 2013 3.872 3.899 3.835 3.842 130,797 -0.03(-0.78%)
Jul 05, 2013 3.956 3.973 3.862 3.872 124,968 -0.06(-1.46%)
Jul 03, 2013 3.929 3.959 3.929 3.929 78,118 -0.04(-0.94%)
Jul 02, 2013 4.003 4.010 3.946 3.966 159,127 -0.02(-0.51%)
Jul 01, 2013 3.980 4.000 3.966 3.987 54,609 +0.03(+0.77%)
Jun 28, 2013 3.933 3.980 3.899 3.956 62,528 +0.04(+1.03%)
Jun 26, 2013 3.926 3.983 3.902 3.916 105,174 +0.02(+0.52%)
Jun 25, 2013 3.855 3.902 3.855 3.895 107,216 +0.02(+0.61%)
Jun 24, 2013 3.980 3.980 3.852 3.872 159,777 -0.11(-2.84%)
Jun 21, 2013 3.993 4.017 3.946 3.985 124,760 +0.02(+0.55%)
Jun 20, 2013 4.054 4.054 3.933 3.963 98,766 -0.10(-2.41%)
Jun 19, 2013 4.111 4.111 4.037 4.061 67,186 -0.04(-0.91%)
Jun 18, 2013 4.101 4.105 4.064 4.098 110,178 +0.01(+0.33%)
Jun 17, 2013 4.064 4.091 4.054 4.084 156,278 +0.04(+1.09%)
Jun 14, 2013 4.054 4.064 4.017 4.040 109,188 -0.01(-0.33%)
Jun 13, 2013 4.007 4.054 3.960 4.054 144,139 +0.07(+1.86%)
Jun 12, 2013 4.007 4.027 3.919 3.980 360,112 -0.03(-0.67%)
Jun 11, 2013 4.014 4.105 3.993 4.007 246,434 -0.05(-1.25%)
Jun 10, 2013 4.165 4.165 4.037 4.057 174,879 -0.08(-2.02%)
Jun 07, 2013 4.168 4.168 4.064 4.141 331,573 -0.03(-0.64%)
Jun 06, 2013 4.007 4.168 4.007 4.168 197,435 +0.17(+4.19%)
Jun 05, 2013 3.960 4.017 3.960 4.000 94,632 +0.01(+0.17%)
Jun 04, 2013 3.987 4.014 3.914 3.994 139,460 +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.