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

PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 4:10 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 29, 2013 3.906 3.906 3.886 3.899 71,730 +0.00(+0.09%)
Nov 27, 2013 3.886 3.896 3.869 3.896 68,264 +0.02(+0.53%)
Nov 26, 2013 3.875 3.875 3.841 3.875 111,408 +0.01(+0.18%)
Nov 25, 2013 3.830 3.868 3.827 3.868 97,457 +0.04(+0.99%)
Nov 22, 2013 3.865 3.865 3.824 3.830 55,186 -0.02(-0.45%)
Nov 21, 2013 3.827 3.858 3.827 3.848 66,347 +0.01(+0.27%)
Nov 20, 2013 3.865 3.879 3.827 3.837 151,536 -0.02(-0.54%)
Nov 19, 2013 3.841 3.868 3.834 3.858 97,045 -0.01(-0.18%)
Nov 18, 2013 3.899 3.899 3.817 3.865 370,606 -0.04(-1.15%)
Nov 15, 2013 3.910 3.910 3.879 3.910 48,388 +0.00(+0.00%)
Nov 14, 2013 3.937 3.937 3.900 3.910 37,314 -0.05(-1.22%)
Nov 12, 2013 3.955 3.958 3.903 3.958 68,142 +0.02(+0.61%)
Nov 11, 2013 3.944 3.961 3.913 3.934 43,921 +0.01(+0.26%)
Nov 08, 2013 3.999 3.999 3.924 3.924 118,703 -0.08(-2.07%)
Nov 07, 2013 3.999 4.037 3.989 4.006 146,854 -0.00(-0.09%)
Nov 06, 2013 4.041 4.041 3.979 4.010 47,196 -0.01(-0.25%)
Nov 05, 2013 3.999 4.020 3.975 4.020 82,743 +0.02(+0.51%)
Nov 04, 2013 4.003 4.041 3.969 3.999 126,087 +0.03(+0.86%)
Nov 01, 2013 4.041 4.044 3.958 3.965 103,705 -0.06(-1.45%)
Oct 31, 2013 4.030 4.041 4.018 4.023 73,964 +0.00(+0.00%)
Oct 30, 2013 4.030 4.030 4.017 4.023 25,883 -0.01(-0.17%)
Oct 29, 2013 4.030 4.030 4.017 4.030 38,823 +0.01(+0.34%)
Oct 28, 2013 4.030 4.030 4.003 4.017 24,621 -0.00(-0.09%)
Oct 25, 2013 3.999 4.020 3.999 4.020 36,396 +0.00(+0.09%)
Oct 24, 2013 4.010 4.030 4.006 4.017 48,744 -0.01(-0.26%)
Oct 23, 2013 4.041 4.044 4.017 4.027 35,287 +0.00(+0.00%)
Oct 22, 2013 3.962 4.034 3.962 4.027 89,290 +0.05(+1.38%)
Oct 21, 2013 4.020 4.020 3.948 3.972 61,681 -0.04(-1.11%)
Oct 18, 2013 4.030 4.030 3.945 4.017 52,496 +0.01(+0.26%)
Oct 17, 2013 3.928 4.047 3.921 4.006 83,905 +0.09(+2.27%)
Oct 16, 2013 3.890 3.934 3.876 3.917 68,778 +0.05(+1.33%)
Oct 15, 2013 3.880 3.917 3.839 3.866 103,460 -0.05(-1.22%)
Oct 14, 2013 3.852 3.914 3.828 3.914 128,625 +0.00(+0.09%)
Oct 11, 2013 3.904 3.931 3.869 3.910 19,753 +0.01(+0.18%)
Oct 10, 2013 3.866 3.904 3.859 3.904 34,320 +0.07(+1.79%)
Oct 09, 2013 3.852 3.859 3.797 3.835 189,705 -0.05(-1.23%)
Oct 08, 2013 3.873 3.917 3.832 3.883 60,119 +0.01(+0.26%)
Oct 07, 2013 3.880 3.924 3.859 3.873 56,437 -0.00(-0.09%)
Oct 04, 2013 3.910 3.961 3.876 3.876 47,855 -0.05(-1.38%)
Oct 03, 2013 3.944 3.968 3.832 3.931 175,356 -0.04(-1.03%)
Oct 02, 2013 3.958 3.971 3.907 3.971 90,732 +0.04(+0.95%)
Oct 01, 2013 3.890 3.968 3.869 3.934 75,798 +0.00(+0.09%)
Sep 27, 2013 3.937 3.958 3.914 3.931 40,073 -0.03(-0.88%)
Sep 26, 2013 3.917 3.971 3.917 3.966 37,500 +0.04(+1.08%)
Sep 25, 2013 3.927 3.927 3.910 3.923 29,362 +0.00(+0.07%)
Sep 24, 2013 3.914 3.944 3.907 3.920 58,990 -0.03(-0.69%)
Sep 23, 2013 3.951 3.960 3.927 3.948 40,176 -0.02(-0.51%)
Sep 20, 2013 4.009 4.009 3.961 3.968 44,211 -0.02(-0.51%)
Sep 19, 2013 4.016 4.028 3.958 3.988 117,595 +0.00(+0.09%)
Sep 18, 2013 3.876 3.988 3.876 3.985 78,362 +0.10(+2.63%)
Sep 17, 2013 3.920 3.934 3.880 3.883 94,979 -0.04(-1.04%)
Sep 16, 2013 3.914 3.937 3.890 3.924 62,648 +0.03(+0.87%)
Sep 13, 2013 3.900 3.968 3.869 3.890 116,472 -0.00(-0.09%)
Sep 12, 2013 3.852 3.900 3.852 3.893 115,883 +0.02(+0.44%)
Sep 11, 2013 3.880 3.910 3.840 3.876 152,975 -0.01(-0.18%)
Sep 10, 2013 3.812 3.883 3.804 3.883 65,027 +0.05(+1.41%)
Sep 09, 2013 3.782 3.849 3.782 3.829 156,206 +0.03(+0.71%)
Sep 06, 2013 3.782 3.802 3.782 3.802 24,732 +0.02(+0.54%)
Sep 05, 2013 3.812 3.812 3.774 3.782 12,518 -0.03(-0.71%)
Sep 04, 2013 3.788 3.816 3.778 3.809 94,972 +0.02(+0.62%)
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.