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

PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2014 4.262 4.284 4.232 4.247 78,508 -0.05(-1.11%)
Jul 30, 2014 4.324 4.335 4.295 4.295 69,884 -0.04(-0.93%)
Jul 29, 2014 4.332 4.354 4.321 4.335 56,178 -0.00(-0.08%)
Jul 28, 2014 4.339 4.365 4.339 4.339 61,007 -0.00(-0.08%)
Jul 25, 2014 4.346 4.357 4.343 4.343 28,549 -0.01(-0.17%)
Jul 24, 2014 4.357 4.361 4.346 4.350 49,124 -0.01(-0.25%)
Jul 23, 2014 4.383 4.383 4.339 4.361 72,039 -0.01(-0.17%)
Jul 22, 2014 4.378 4.379 4.361 4.368 29,144 -0.00(-0.09%)
Jul 21, 2014 4.387 4.391 4.368 4.372 20,653 -0.01(-0.25%)
Jul 18, 2014 4.391 4.398 4.383 4.383 44,201 -0.02(-0.42%)
Jul 17, 2014 4.394 4.420 4.394 4.402 23,115 -0.00(-0.08%)
Jul 16, 2014 4.413 4.449 4.398 4.405 126,079 -0.00(-0.08%)
Jul 15, 2014 4.453 4.460 4.409 4.409 78,639 -0.04(-0.91%)
Jul 14, 2014 4.469 4.471 4.446 4.449 56,298 -0.01(-0.17%)
Jul 11, 2014 4.460 4.468 4.457 4.457 10,575 +0.00(+0.00%)
Jul 10, 2014 4.424 4.483 4.424 4.457 70,185 +0.01(+0.25%)
Jul 09, 2014 4.471 4.471 4.446 4.446 92,760 -0.00(-0.08%)
Jul 08, 2014 4.409 4.449 4.409 4.449 85,896 +0.04(+0.83%)
Jul 07, 2014 4.402 4.431 4.395 4.413 133,929 +0.01(+0.25%)
Jul 03, 2014 4.431 4.402 4.402 4.402 143,871 -0.04(-0.82%)
Jul 02, 2014 4.486 4.489 4.438 4.438 48,199 -0.04(-0.98%)
Jul 01, 2014 4.497 4.497 4.468 4.482 54,239 +0.00(+0.08%)
Jun 30, 2014 4.486 4.493 4.461 4.479 27,311 +0.01(+0.16%)
Jun 27, 2014 4.464 4.479 4.460 4.471 28,891 +0.00(+0.08%)
Jun 26, 2014 4.471 4.471 4.457 4.468 67,947 +0.00(+0.08%)
Jun 25, 2014 4.427 4.464 4.427 4.464 41,479 +0.02(+0.41%)
Jun 24, 2014 4.424 4.449 4.424 4.446 38,410 +0.02(+0.41%)
Jun 23, 2014 4.424 4.453 4.420 4.427 134,260 +0.02(+0.41%)
Jun 20, 2014 4.402 4.424 4.398 4.409 85,483 +0.01(+0.17%)
Jun 19, 2014 4.409 4.442 4.402 4.402 121,174 +0.00(+0.00%)
Jun 18, 2014 4.416 4.431 4.402 4.402 62,100 -0.02(-0.41%)
Jun 17, 2014 4.424 4.438 4.413 4.420 75,059 -0.00(-0.08%)
Jun 16, 2014 4.431 4.468 4.424 4.424 95,206 -0.02(-0.41%)
Jun 13, 2014 4.446 4.460 4.427 4.442 45,201 -0.01(-0.16%)
Jun 12, 2014 4.424 4.468 4.420 4.449 84,304 +0.02(+0.50%)
Jun 11, 2014 4.431 4.457 4.427 4.427 54,416 -0.03(-0.57%)
Jun 10, 2014 4.416 4.453 4.409 4.453 53,916 +0.04(+0.91%)
Jun 06, 2014 4.387 4.413 4.387 4.413 19,901 +0.02(+0.41%)
Jun 05, 2014 4.406 4.420 4.369 4.395 46,903 +0.00(+0.08%)
Jun 04, 2014 4.402 4.431 4.387 4.391 69,160 -0.01(-0.33%)
Jun 03, 2014 4.409 4.416 4.398 4.406 69,034 +0.00(+0.08%)
Jun 02, 2014 4.391 4.409 4.391 4.402 78,321 +0.01(+0.33%)
May 30, 2014 4.380 4.406 4.380 4.387 34,967 +0.01(+0.17%)
May 29, 2014 4.377 4.409 4.377 4.380 15,278 +0.00(+0.01%)
May 28, 2014 4.413 4.431 4.369 4.380 97,977 -0.01(-0.26%)
May 27, 2014 4.406 4.421 4.384 4.391 46,490 -0.01(-0.25%)
May 23, 2014 4.391 4.402 4.402 4.402 48,733 +0.02(+0.41%)
May 22, 2014 4.347 4.384 4.347 4.384 24,950 +0.03(+0.75%)
May 21, 2014 4.391 4.422 4.333 4.351 100,207 -0.04(-0.92%)
May 20, 2014 4.420 4.438 4.391 4.391 31,189 -0.03(-0.73%)
May 19, 2014 4.406 4.446 4.406 4.424 18,871 +0.01(+0.33%)
May 16, 2014 4.398 4.413 4.388 4.409 61,341 +0.00(+0.08%)
May 15, 2014 4.369 4.406 4.369 4.406 26,396 +0.03(+0.58%)
May 14, 2014 4.406 4.406 4.380 4.380 63,665 -0.01(-0.17%)
May 13, 2014 4.398 4.431 4.377 4.387 87,671 -0.01(-0.33%)
May 12, 2014 4.373 4.406 4.373 4.402 59,918 +0.01(+0.33%)
May 09, 2014 4.369 4.402 4.366 4.387 59,317 +0.01(+0.33%)
May 08, 2014 4.366 4.387 4.362 4.373 26,302 +0.02(+0.42%)
May 07, 2014 4.355 4.376 4.351 4.355 57,693 -0.02(-0.49%)
May 06, 2014 4.369 4.387 4.351 4.376 193,146 +0.01(+0.17%)
May 05, 2014 4.373 4.398 4.355 4.369 109,036 +0.00(+0.08%)
May 02, 2014 4.376 4.376 4.337 4.366 77,690 +0.01(+0.25%)
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.