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: 7:00 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 (%)
Oct 31, 2013 4.083 4.093 4.071 4.076 73,011 +0.00(+0.00%)
Oct 30, 2013 4.083 4.083 4.069 4.076 25,549 -0.01(-0.17%)
Oct 29, 2013 4.083 4.083 4.069 4.083 38,323 +0.01(+0.34%)
Oct 28, 2013 4.083 4.083 4.055 4.069 24,304 -0.00(-0.09%)
Oct 25, 2013 4.052 4.073 4.052 4.073 35,927 +0.00(+0.09%)
Oct 24, 2013 4.062 4.083 4.059 4.069 48,115 -0.01(-0.25%)
Oct 23, 2013 4.093 4.097 4.069 4.079 34,832 +0.00(+0.00%)
Oct 22, 2013 4.014 4.086 4.014 4.079 88,139 +0.06(+1.38%)
Oct 21, 2013 4.073 4.073 4.000 4.024 60,886 -0.05(-1.11%)
Oct 18, 2013 4.083 4.083 3.996 4.069 51,820 +0.01(+0.26%)
Oct 17, 2013 3.979 4.100 3.973 4.059 82,823 +0.09(+2.27%)
Oct 16, 2013 3.941 3.986 3.927 3.968 67,891 +0.05(+1.33%)
Oct 15, 2013 3.930 3.968 3.889 3.916 102,126 -0.05(-1.22%)
Oct 14, 2013 3.903 3.965 3.878 3.965 126,967 +0.00(+0.09%)
Oct 11, 2013 3.955 3.982 3.920 3.962 19,498 +0.01(+0.18%)
Oct 10, 2013 3.916 3.955 3.909 3.955 33,877 +0.07(+1.79%)
Oct 09, 2013 3.903 3.909 3.847 3.885 187,259 -0.05(-1.23%)
Oct 08, 2013 3.923 3.968 3.882 3.934 59,344 +0.01(+0.26%)
Oct 07, 2013 3.930 3.975 3.910 3.923 55,710 -0.00(-0.09%)
Oct 04, 2013 3.961 4.013 3.927 3.927 47,238 -0.06(-1.38%)
Oct 03, 2013 3.996 4.020 3.882 3.982 173,095 -0.04(-1.03%)
Oct 02, 2013 4.010 4.023 3.958 4.023 89,562 +0.04(+0.95%)
Oct 01, 2013 3.941 4.020 3.920 3.985 74,820 +0.00(+0.09%)
Sep 27, 2013 3.989 4.010 3.965 3.982 39,557 -0.04(-0.88%)
Sep 26, 2013 3.968 4.023 3.968 4.017 37,017 +0.04(+1.08%)
Sep 25, 2013 3.979 3.979 3.961 3.974 28,984 +0.00(+0.07%)
Sep 24, 2013 3.965 3.996 3.958 3.972 58,229 -0.03(-0.69%)
Sep 23, 2013 4.003 4.012 3.979 3.999 39,658 -0.02(-0.51%)
Sep 20, 2013 4.061 4.061 4.013 4.020 43,641 -0.02(-0.51%)
Sep 19, 2013 4.068 4.080 4.010 4.041 116,079 +0.00(+0.09%)
Sep 18, 2013 3.927 4.041 3.927 4.037 77,352 +0.10(+2.63%)
Sep 17, 2013 3.972 3.985 3.930 3.934 93,754 -0.04(-1.04%)
Sep 16, 2013 3.965 3.989 3.941 3.975 61,841 +0.03(+0.87%)
Sep 13, 2013 3.951 4.020 3.920 3.941 114,970 -0.00(-0.09%)
Sep 12, 2013 3.903 3.951 3.903 3.944 114,389 +0.02(+0.44%)
Sep 11, 2013 3.930 3.961 3.890 3.927 151,003 -0.01(-0.18%)
Sep 10, 2013 3.862 3.934 3.854 3.934 64,189 +0.05(+1.41%)
Sep 09, 2013 3.831 3.900 3.831 3.879 154,192 +0.03(+0.71%)
Sep 06, 2013 3.831 3.852 3.831 3.852 24,413 +0.02(+0.54%)
Sep 05, 2013 3.862 3.862 3.823 3.831 12,357 -0.03(-0.71%)
Sep 04, 2013 3.838 3.865 3.828 3.859 93,747 +0.02(+0.62%)
Sep 03, 2013 3.831 3.882 3.824 3.835 140,516 +0.02(+0.45%)
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%)
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.