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

PCM Fund, Inc. (NY: PCM )

8.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 29, 2014 4.493 4.508 4.508 4.508 106,378 +0.05(+1.19%)
Aug 28, 2014 4.459 4.470 4.444 4.455 71,550 -0.00(-0.08%)
Aug 27, 2014 4.413 4.459 4.413 4.459 56,306 +0.05(+1.12%)
Aug 26, 2014 4.406 4.425 4.406 4.410 37,615 +0.00(+0.00%)
Aug 25, 2014 4.417 4.421 4.402 4.410 46,745 -0.02(-0.43%)
Aug 22, 2014 4.417 4.425 4.413 4.429 41,382 -0.01(-0.17%)
Aug 21, 2014 4.421 4.436 4.417 4.436 40,431 +0.01(+0.26%)
Aug 20, 2014 4.421 4.425 4.410 4.425 52,856 +0.02(+0.34%)
Aug 19, 2014 4.410 4.417 4.402 4.410 35,097 +0.01(+0.17%)
Aug 18, 2014 4.394 4.417 4.394 4.402 36,416 +0.01(+0.17%)
Aug 15, 2014 4.372 4.398 4.372 4.394 19,599 +0.02(+0.43%)
Aug 14, 2014 4.368 4.391 4.368 4.376 39,882 +0.01(+0.17%)
Aug 13, 2014 4.364 4.387 4.364 4.368 40,930 -0.00(-0.09%)
Aug 12, 2014 4.383 4.387 4.364 4.372 31,079 -0.01(-0.26%)
Aug 11, 2014 4.372 4.406 4.372 4.383 30,926 +0.01(+0.17%)
Aug 08, 2014 4.353 4.391 4.353 4.376 40,284 +0.01(+0.17%)
Aug 07, 2014 4.334 4.368 4.319 4.368 44,193 +0.02(+0.52%)
Aug 06, 2014 4.326 4.348 4.308 4.345 46,535 +0.02(+0.35%)
Aug 05, 2014 4.341 4.364 4.326 4.330 35,020 -0.02(-0.52%)
Aug 04, 2014 4.357 4.364 4.345 4.353 54,573 +0.01(+0.17%)
Aug 01, 2014 4.315 4.353 4.311 4.345 70,303 +0.00(+0.09%)
Jul 31, 2014 4.357 4.379 4.326 4.341 76,799 -0.05(-1.11%)
Jul 30, 2014 4.420 4.432 4.390 4.390 68,363 -0.04(-0.93%)
Jul 29, 2014 4.428 4.451 4.417 4.432 54,955 -0.00(-0.08%)
Jul 28, 2014 4.436 4.462 4.436 4.436 59,679 -0.00(-0.08%)
Jul 25, 2014 4.443 4.454 4.439 4.439 27,928 -0.01(-0.17%)
Jul 24, 2014 4.454 4.458 4.443 4.447 48,055 -0.01(-0.25%)
Jul 23, 2014 4.481 4.481 4.436 4.458 70,471 -0.01(-0.17%)
Jul 22, 2014 4.476 4.477 4.458 4.466 28,510 -0.00(-0.09%)
Jul 21, 2014 4.484 4.488 4.466 4.469 20,204 -0.01(-0.25%)
Jul 18, 2014 4.488 4.496 4.481 4.481 43,239 -0.02(-0.42%)
Jul 17, 2014 4.492 4.518 4.492 4.499 22,612 -0.00(-0.08%)
Jul 16, 2014 4.511 4.548 4.496 4.503 123,334 -0.00(-0.08%)
Jul 15, 2014 4.552 4.560 4.507 4.507 76,927 -0.04(-0.91%)
Jul 14, 2014 4.568 4.571 4.545 4.548 55,072 -0.01(-0.17%)
Jul 11, 2014 4.560 4.567 4.556 4.556 10,345 +0.00(+0.00%)
Jul 10, 2014 4.522 4.582 4.522 4.556 68,658 +0.01(+0.25%)
Jul 09, 2014 4.571 4.571 4.545 4.545 90,741 -0.00(-0.08%)
Jul 08, 2014 4.507 4.548 4.507 4.548 84,026 +0.04(+0.83%)
Jul 07, 2014 4.500 4.530 4.492 4.511 131,014 +0.01(+0.25%)
Jul 03, 2014 4.530 4.500 4.500 4.500 140,740 -0.04(-0.82%)
Jul 02, 2014 4.586 4.589 4.537 4.537 47,150 -0.04(-0.98%)
Jul 01, 2014 4.597 4.597 4.567 4.582 53,058 +0.00(+0.08%)
Jun 30, 2014 4.586 4.593 4.560 4.578 26,716 +0.01(+0.16%)
Jun 27, 2014 4.563 4.578 4.560 4.571 28,263 +0.00(+0.08%)
Jun 26, 2014 4.571 4.571 4.556 4.567 66,468 +0.00(+0.08%)
Jun 25, 2014 4.526 4.563 4.526 4.563 40,576 +0.02(+0.41%)
Jun 24, 2014 4.522 4.548 4.522 4.545 37,574 +0.02(+0.41%)
Jun 23, 2014 4.522 4.552 4.519 4.526 131,337 +0.02(+0.41%)
Jun 20, 2014 4.500 4.522 4.496 4.507 83,622 +0.01(+0.17%)
Jun 19, 2014 4.507 4.541 4.500 4.500 118,537 +0.00(+0.00%)
Jun 18, 2014 4.515 4.530 4.500 4.500 60,748 -0.02(-0.41%)
Jun 17, 2014 4.522 4.537 4.511 4.519 73,425 -0.00(-0.08%)
Jun 16, 2014 4.530 4.567 4.522 4.522 93,134 -0.02(-0.41%)
Jun 13, 2014 4.545 4.560 4.526 4.541 44,218 -0.01(-0.16%)
Jun 12, 2014 4.522 4.567 4.519 4.548 82,469 +0.02(+0.50%)
Jun 11, 2014 4.530 4.556 4.526 4.526 53,232 -0.03(-0.57%)
Jun 10, 2014 4.515 4.552 4.507 4.552 52,742 +0.04(+0.91%)
Jun 06, 2014 4.485 4.511 4.485 4.511 19,467 +0.02(+0.41%)
Jun 05, 2014 4.504 4.518 4.466 4.492 45,882 +0.00(+0.08%)
Jun 04, 2014 4.500 4.530 4.485 4.489 67,655 -0.01(-0.33%)
Jun 03, 2014 4.507 4.515 4.496 4.504 67,531 +0.00(+0.08%)
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.