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

PCM Fund, Inc. (NY: PCM )

7.950 +0.050 (+0.63%)
Streaming Delayed Price Updated: 12:29 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 (%)
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%)
Sep 03, 2013 3.782 3.832 3.775 3.785 142,351 +0.02(+0.45%)
Aug 30, 2013 3.768 3.788 3.767 3.768 82,053 -0.02(-0.62%)
Aug 29, 2013 3.782 3.795 3.745 3.792 89,617 +0.00(+0.00%)
Aug 28, 2013 3.745 3.792 3.745 3.792 91,300 +0.03(+0.90%)
Aug 27, 2013 3.768 3.778 3.721 3.758 141,857 -0.01(-0.27%)
Aug 26, 2013 3.758 3.788 3.757 3.768 190,344 -0.01(-0.36%)
Aug 23, 2013 3.788 3.792 3.765 3.782 66,706 +0.01(+0.27%)
Aug 22, 2013 3.738 3.782 3.731 3.772 140,847 +0.03(+0.81%)
Aug 21, 2013 3.711 3.838 3.697 3.741 131,613 +0.01(+0.18%)
Aug 20, 2013 3.734 3.751 3.697 3.734 217,742 -0.02(-0.58%)
Aug 19, 2013 3.785 3.799 3.738 3.756 124,905 -0.03(-0.77%)
Aug 16, 2013 3.809 3.812 3.778 3.785 114,711 +0.00(+0.09%)
Aug 15, 2013 3.819 3.865 3.741 3.782 190,901 -0.03(-0.88%)
Aug 14, 2013 3.802 3.879 3.802 3.816 100,167 -0.06(-1.48%)
Aug 13, 2013 3.832 3.920 3.788 3.873 177,828 +0.02(+0.61%)
Aug 12, 2013 3.836 3.856 3.832 3.849 125,577 +0.02(+0.44%)
Aug 09, 2013 3.822 3.839 3.802 3.832 96,017 +0.02(+0.44%)
Aug 08, 2013 3.832 3.832 3.782 3.816 133,259 +0.01(+0.27%)
Aug 07, 2013 3.758 3.805 3.748 3.805 132,541 +0.02(+0.44%)
Aug 06, 2013 3.782 3.802 3.688 3.789 138,050 +0.02(+0.53%)
Aug 05, 2013 3.799 3.805 3.755 3.768 102,578 -0.01(-0.35%)
Aug 02, 2013 3.795 3.799 3.772 3.782 45,246 +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.