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: 6:30 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 (%)
Jul 31, 2014 4.318 4.341 4.289 4.303 77,478 -0.05(-1.11%)
Jul 30, 2014 4.382 4.393 4.352 4.352 68,967 -0.04(-0.93%)
Jul 29, 2014 4.389 4.412 4.378 4.393 55,441 -0.00(-0.08%)
Jul 28, 2014 4.397 4.423 4.397 4.397 60,206 -0.00(-0.08%)
Jul 25, 2014 4.404 4.415 4.400 4.400 28,175 -0.01(-0.17%)
Jul 24, 2014 4.415 4.419 4.404 4.408 48,480 -0.01(-0.25%)
Jul 23, 2014 4.441 4.441 4.397 4.419 71,094 -0.01(-0.17%)
Jul 22, 2014 4.437 4.437 4.419 4.426 28,762 -0.00(-0.09%)
Jul 21, 2014 4.445 4.449 4.426 4.430 20,382 -0.01(-0.25%)
Jul 18, 2014 4.449 4.456 4.441 4.441 43,621 -0.02(-0.42%)
Jul 17, 2014 4.453 4.479 4.453 4.460 22,812 -0.00(-0.08%)
Jul 16, 2014 4.471 4.509 4.456 4.464 124,425 -0.00(-0.08%)
Jul 15, 2014 4.512 4.520 4.468 4.468 77,607 -0.04(-0.91%)
Jul 14, 2014 4.528 4.531 4.505 4.509 55,559 -0.01(-0.16%)
Jul 11, 2014 4.520 4.527 4.516 4.516 10,436 +0.00(+0.00%)
Jul 10, 2014 4.482 4.542 4.482 4.516 69,265 +0.01(+0.25%)
Jul 09, 2014 4.531 4.531 4.505 4.505 91,543 -0.00(-0.08%)
Jul 08, 2014 4.468 4.509 4.468 4.509 84,769 +0.04(+0.83%)
Jul 07, 2014 4.460 4.490 4.453 4.471 132,172 +0.01(+0.25%)
Jul 03, 2014 4.490 4.460 4.460 4.460 141,984 -0.04(-0.82%)
Jul 02, 2014 4.546 4.549 4.497 4.497 47,567 -0.04(-0.98%)
Jul 01, 2014 4.557 4.557 4.527 4.542 53,527 +0.00(+0.08%)
Jun 30, 2014 4.546 4.553 4.520 4.538 26,952 +0.01(+0.16%)
Jun 27, 2014 4.523 4.538 4.520 4.531 28,512 +0.00(+0.08%)
Jun 26, 2014 4.531 4.531 4.516 4.527 67,056 +0.00(+0.08%)
Jun 25, 2014 4.486 4.523 4.486 4.523 40,935 +0.02(+0.41%)
Jun 24, 2014 4.483 4.509 4.483 4.505 37,906 +0.02(+0.41%)
Jun 23, 2014 4.483 4.512 4.479 4.486 132,499 +0.02(+0.41%)
Jun 20, 2014 4.460 4.483 4.457 4.468 84,361 +0.01(+0.17%)
Jun 19, 2014 4.468 4.501 4.460 4.460 119,585 +0.00(+0.00%)
Jun 18, 2014 4.475 4.490 4.460 4.460 61,285 -0.02(-0.41%)
Jun 17, 2014 4.483 4.497 4.471 4.479 74,074 -0.00(-0.08%)
Jun 16, 2014 4.490 4.527 4.483 4.483 93,958 -0.02(-0.41%)
Jun 13, 2014 4.505 4.520 4.486 4.501 44,609 -0.01(-0.16%)
Jun 12, 2014 4.483 4.527 4.479 4.509 83,198 +0.02(+0.50%)
Jun 11, 2014 4.490 4.516 4.486 4.486 53,703 -0.03(-0.57%)
Jun 10, 2014 4.475 4.512 4.468 4.512 53,209 +0.04(+0.91%)
Jun 06, 2014 4.446 4.471 4.446 4.471 19,640 +0.02(+0.41%)
Jun 05, 2014 4.464 4.479 4.427 4.453 46,287 +0.00(+0.08%)
Jun 04, 2014 4.460 4.490 4.446 4.449 68,253 -0.01(-0.33%)
Jun 03, 2014 4.468 4.475 4.457 4.464 68,128 +0.00(+0.08%)
Jun 02, 2014 4.449 4.468 4.449 4.460 77,293 +0.01(+0.33%)
May 30, 2014 4.438 4.464 4.438 4.446 34,508 +0.01(+0.17%)
May 29, 2014 4.435 4.468 4.435 4.438 15,077 +0.00(+0.01%)
May 28, 2014 4.471 4.490 4.427 4.438 96,692 -0.01(-0.26%)
May 27, 2014 4.464 4.480 4.442 4.449 45,880 -0.01(-0.25%)
May 23, 2014 4.449 4.460 4.460 4.460 48,094 +0.02(+0.41%)
May 22, 2014 4.405 4.442 4.405 4.442 24,623 +0.03(+0.75%)
May 21, 2014 4.449 4.481 4.391 4.409 98,893 -0.04(-0.92%)
May 20, 2014 4.479 4.497 4.450 4.450 30,780 -0.03(-0.73%)
May 19, 2014 4.464 4.505 4.464 4.483 18,623 +0.01(+0.33%)
May 16, 2014 4.457 4.471 4.447 4.468 60,536 +0.00(+0.08%)
May 15, 2014 4.427 4.464 4.427 4.464 26,049 +0.03(+0.58%)
May 14, 2014 4.464 4.464 4.438 4.438 62,830 -0.01(-0.17%)
May 13, 2014 4.457 4.490 4.435 4.446 86,521 -0.01(-0.33%)
May 12, 2014 4.431 4.464 4.431 4.460 59,132 +0.01(+0.33%)
May 09, 2014 4.427 4.460 4.424 4.446 58,539 +0.01(+0.33%)
May 08, 2014 4.424 4.446 4.420 4.431 25,957 +0.02(+0.42%)
May 07, 2014 4.413 4.435 4.409 4.413 56,936 -0.02(-0.49%)
May 06, 2014 4.427 4.446 4.409 4.435 190,612 +0.01(+0.17%)
May 05, 2014 4.431 4.456 4.413 4.427 107,605 +0.00(+0.08%)
May 02, 2014 4.435 4.435 4.394 4.424 76,671 +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.