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

PCM Fund, Inc. (NY: PCM )

8.900 +0.090 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 28, 2014 4.310 4.310 4.230 4.303 63,334 -0.02(-0.36%)
Nov 26, 2014 4.211 4.318 4.318 4.318 124,905 +0.07(+1.72%)
Nov 25, 2014 4.172 4.245 4.172 4.245 106,878 +0.06(+1.37%)
Nov 24, 2014 4.161 4.226 4.161 4.188 170,549 +0.02(+0.37%)
Nov 21, 2014 4.157 4.172 4.142 4.172 65,130 +0.02(+0.37%)
Nov 20, 2014 4.134 4.171 4.134 4.157 75,563 +0.02(+0.56%)
Nov 19, 2014 4.176 4.188 4.134 4.134 98,284 -0.05(-1.10%)
Nov 18, 2014 4.161 4.199 4.161 4.180 102,967 +0.02(+0.46%)
Nov 17, 2014 4.169 4.176 4.161 4.161 50,992 -0.02(-0.55%)
Nov 14, 2014 4.176 4.192 4.172 4.184 34,131 -0.01(-0.18%)
Nov 13, 2014 4.188 4.199 4.180 4.192 39,933 -0.01(-0.22%)
Nov 12, 2014 4.238 4.245 4.192 4.201 40,673 -0.03(-0.60%)
Nov 11, 2014 4.215 4.226 4.211 4.226 43,922 -0.02(-0.36%)
Nov 10, 2014 4.222 4.241 4.218 4.241 69,920 +0.03(+0.64%)
Nov 07, 2014 4.211 4.222 4.207 4.215 63,127 +0.02(+0.36%)
Nov 06, 2014 4.222 4.245 4.199 4.199 71,843 -0.02(-0.45%)
Nov 05, 2014 4.241 4.249 4.215 4.218 74,713 -0.01(-0.27%)
Nov 04, 2014 4.207 4.234 4.207 4.230 54,662 +0.02(+0.45%)
Nov 03, 2014 4.234 4.234 4.192 4.211 56,855 -0.00(-0.09%)
Oct 31, 2014 4.287 4.287 4.199 4.215 80,694 +0.01(+0.27%)
Oct 30, 2014 4.173 4.211 4.165 4.203 67,721 +0.00(+0.09%)
Oct 29, 2014 4.157 4.199 4.157 4.199 55,114 +0.02(+0.55%)
Oct 28, 2014 4.176 4.215 4.169 4.176 74,503 -0.01(-0.18%)
Oct 27, 2014 4.161 4.203 4.196 4.184 53,399 -0.01(-0.27%)
Oct 24, 2014 4.180 4.207 4.173 4.196 46,512 +0.01(+0.18%)
Oct 23, 2014 4.226 4.226 4.184 4.188 62,455 -0.03(-0.63%)
Oct 22, 2014 4.188 4.226 4.188 4.215 74,616 +0.05(+1.10%)
Oct 21, 2014 4.188 4.188 4.154 4.169 62,762 +0.00(+0.00%)
Oct 20, 2014 4.196 4.196 4.152 4.169 39,998 -0.00(-0.09%)
Oct 17, 2014 4.157 4.188 4.142 4.173 70,256 +0.05(+1.20%)
Oct 16, 2014 4.097 4.138 4.097 4.123 38,926 -0.01(-0.18%)
Oct 15, 2014 4.127 4.150 4.085 4.131 101,240 -0.02(-0.55%)
Oct 14, 2014 4.215 4.215 4.150 4.154 79,814 -0.03(-0.64%)
Oct 13, 2014 4.295 4.295 4.173 4.180 127,684 -0.11(-2.49%)
Oct 10, 2014 4.275 4.302 4.253 4.287 18,562 -0.00(-0.09%)
Oct 09, 2014 4.321 4.358 4.249 4.291 90,991 +0.01(+0.18%)
Oct 08, 2014 4.283 4.325 4.264 4.283 85,810 +0.02(+0.53%)
Oct 07, 2014 4.257 4.268 4.257 4.260 19,159 -0.02(-0.35%)
Oct 06, 2014 4.310 4.317 4.260 4.276 94,169 +0.02(+0.36%)
Oct 03, 2014 4.177 4.298 4.177 4.260 168,343 +0.08(+1.90%)
Oct 02, 2014 4.207 4.256 4.147 4.181 136,184 -0.01(-0.18%)
Oct 01, 2014 4.223 4.230 4.170 4.189 145,816 -0.01(-0.18%)
Sep 30, 2014 4.113 4.196 4.113 4.196 195,714 +0.05(+1.28%)
Sep 29, 2014 4.207 4.224 4.102 4.143 347,284 -0.09(-2.23%)
Sep 26, 2014 4.207 4.291 4.064 4.238 502,401 -0.06(-1.41%)
Sep 25, 2014 4.310 4.344 4.268 4.298 99,383 -0.02(-0.35%)
Sep 24, 2014 4.336 4.351 4.310 4.313 69,081 -0.03(-0.70%)
Sep 23, 2014 4.359 4.359 4.340 4.344 34,312 -0.01(-0.17%)
Sep 22, 2014 4.351 4.368 4.347 4.351 41,330 -0.02(-0.35%)
Sep 19, 2014 4.362 4.393 4.340 4.366 78,930 +0.01(+0.26%)
Sep 18, 2014 4.389 4.389 4.347 4.355 74,544 -0.02(-0.35%)
Sep 17, 2014 4.396 4.396 4.366 4.370 23,196 -0.05(-1.03%)
Sep 16, 2014 4.378 4.415 4.362 4.415 50,927 +0.05(+1.21%)
Sep 15, 2014 4.400 4.400 4.355 4.363 37,121 -0.04(-0.86%)
Sep 12, 2014 4.408 4.434 4.385 4.400 26,389 +0.00(+0.09%)
Sep 11, 2014 4.412 4.412 4.366 4.396 58,402 -0.00(-0.09%)
Sep 10, 2014 4.362 4.430 4.359 4.400 54,815 +0.03(+0.78%)
Sep 09, 2014 4.366 4.402 4.362 4.366 38,819 +0.00(+0.00%)
Sep 08, 2014 4.374 4.378 4.355 4.366 82,803 -0.04(-0.85%)
Sep 05, 2014 4.411 4.426 4.396 4.404 36,899 -0.02(-0.34%)
Sep 04, 2014 4.396 4.423 4.396 4.419 87,608 +0.02(+0.51%)
Sep 03, 2014 4.396 4.427 4.396 4.396 98,218 +0.00(+0.00%)
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.