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

PCM Fund, Inc. (NY: PCM )

7.900 -0.030 (-0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 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 (%)
Nov 29, 2013 3.907 3.907 3.886 3.900 71,714 +0.00(+0.09%)
Nov 27, 2013 3.886 3.897 3.870 3.897 68,249 +0.02(+0.53%)
Nov 26, 2013 3.876 3.876 3.842 3.876 111,383 +0.01(+0.18%)
Nov 25, 2013 3.831 3.869 3.828 3.869 97,435 +0.04(+0.99%)
Nov 22, 2013 3.866 3.866 3.824 3.831 55,174 -0.02(-0.45%)
Nov 21, 2013 3.828 3.859 3.828 3.849 66,332 +0.01(+0.27%)
Nov 20, 2013 3.866 3.880 3.828 3.838 151,501 -0.02(-0.54%)
Nov 19, 2013 3.842 3.869 3.835 3.859 97,023 -0.01(-0.18%)
Nov 18, 2013 3.900 3.900 3.818 3.866 370,522 -0.04(-1.15%)
Nov 15, 2013 3.911 3.911 3.880 3.911 48,377 +0.00(+0.00%)
Nov 14, 2013 3.938 3.938 3.901 3.911 37,305 -0.05(-1.22%)
Nov 12, 2013 3.955 3.959 3.904 3.959 68,127 +0.02(+0.61%)
Nov 11, 2013 3.945 3.962 3.914 3.935 43,911 +0.01(+0.26%)
Nov 08, 2013 4.000 4.000 3.924 3.924 118,676 -0.08(-2.07%)
Nov 07, 2013 4.000 4.038 3.990 4.007 146,821 -0.00(-0.09%)
Nov 06, 2013 4.041 4.041 3.980 4.011 47,185 -0.01(-0.25%)
Nov 05, 2013 4.000 4.021 3.976 4.021 82,724 +0.02(+0.51%)
Nov 04, 2013 4.004 4.041 3.970 4.000 126,059 +0.03(+0.86%)
Nov 01, 2013 4.041 4.045 3.959 3.966 103,682 -0.06(-1.45%)
Oct 31, 2013 4.031 4.041 4.019 4.024 73,947 +0.00(+0.00%)
Oct 30, 2013 4.031 4.031 4.018 4.024 25,877 -0.01(-0.17%)
Oct 29, 2013 4.031 4.031 4.018 4.031 38,814 +0.01(+0.34%)
Oct 28, 2013 4.031 4.031 4.004 4.018 24,616 -0.00(-0.09%)
Oct 25, 2013 4.000 4.021 4.000 4.021 36,388 +0.00(+0.09%)
Oct 24, 2013 4.011 4.031 4.007 4.018 48,733 -0.01(-0.26%)
Oct 23, 2013 4.041 4.045 4.018 4.028 35,279 +0.00(+0.00%)
Oct 22, 2013 3.963 4.035 3.963 4.028 89,270 +0.05(+1.38%)
Oct 21, 2013 4.021 4.021 3.949 3.973 61,667 -0.04(-1.11%)
Oct 18, 2013 4.031 4.031 3.946 4.018 52,484 +0.01(+0.26%)
Oct 17, 2013 3.928 4.048 3.922 4.007 83,886 +0.09(+2.27%)
Oct 16, 2013 3.891 3.935 3.877 3.918 68,762 +0.05(+1.33%)
Oct 15, 2013 3.881 3.918 3.839 3.867 103,437 -0.05(-1.22%)
Oct 14, 2013 3.853 3.915 3.829 3.915 128,596 +0.00(+0.09%)
Oct 11, 2013 3.904 3.932 3.870 3.911 19,749 +0.01(+0.18%)
Oct 10, 2013 3.867 3.904 3.860 3.904 34,312 +0.07(+1.79%)
Oct 09, 2013 3.853 3.860 3.798 3.836 189,662 -0.05(-1.23%)
Oct 08, 2013 3.874 3.918 3.833 3.884 60,106 +0.01(+0.26%)
Oct 07, 2013 3.881 3.925 3.860 3.874 56,424 -0.00(-0.09%)
Oct 04, 2013 3.911 3.962 3.877 3.877 47,844 -0.05(-1.38%)
Oct 03, 2013 3.945 3.969 3.833 3.932 175,316 -0.04(-1.03%)
Oct 02, 2013 3.959 3.972 3.908 3.972 90,711 +0.04(+0.95%)
Oct 01, 2013 3.891 3.969 3.870 3.935 75,780 +0.00(+0.09%)
Sep 27, 2013 3.938 3.959 3.915 3.932 40,064 -0.03(-0.88%)
Sep 26, 2013 3.918 3.972 3.918 3.966 37,492 +0.04(+1.08%)
Sep 25, 2013 3.928 3.928 3.911 3.924 29,356 +0.00(+0.07%)
Sep 24, 2013 3.915 3.945 3.908 3.921 58,976 -0.03(-0.69%)
Sep 23, 2013 3.952 3.961 3.928 3.949 40,167 -0.02(-0.51%)
Sep 20, 2013 4.010 4.010 3.962 3.969 44,201 -0.02(-0.51%)
Sep 19, 2013 4.017 4.029 3.959 3.989 117,568 +0.00(+0.09%)
Sep 18, 2013 3.877 3.989 3.877 3.986 78,344 +0.10(+2.63%)
Sep 17, 2013 3.921 3.935 3.881 3.884 94,957 -0.04(-1.04%)
Sep 16, 2013 3.915 3.938 3.891 3.925 62,634 +0.03(+0.87%)
Sep 13, 2013 3.901 3.969 3.870 3.891 116,445 -0.00(-0.09%)
Sep 12, 2013 3.853 3.901 3.853 3.894 115,857 +0.02(+0.44%)
Sep 11, 2013 3.881 3.911 3.841 3.877 152,940 -0.01(-0.18%)
Sep 10, 2013 3.813 3.884 3.805 3.884 65,012 +0.05(+1.41%)
Sep 09, 2013 3.783 3.850 3.783 3.830 156,170 +0.03(+0.71%)
Sep 06, 2013 3.783 3.803 3.783 3.803 24,726 +0.02(+0.54%)
Sep 05, 2013 3.813 3.813 3.774 3.783 12,515 -0.03(-0.71%)
Sep 04, 2013 3.789 3.816 3.779 3.810 94,950 +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.