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

PCM Fund, Inc. (NY: PCM )

8.250 -0.150 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Aug 29, 2014 4.494 4.509 4.509 4.509 106,354 +0.05(+1.19%)
Aug 28, 2014 4.460 4.471 4.445 4.456 71,534 -0.00(-0.08%)
Aug 27, 2014 4.414 4.460 4.414 4.460 56,293 +0.05(+1.12%)
Aug 26, 2014 4.407 4.426 4.407 4.411 37,606 +0.00(+0.00%)
Aug 25, 2014 4.418 4.422 4.403 4.411 46,735 -0.02(-0.43%)
Aug 22, 2014 4.418 4.426 4.414 4.430 41,372 -0.01(-0.17%)
Aug 21, 2014 4.422 4.437 4.418 4.437 40,422 +0.01(+0.26%)
Aug 20, 2014 4.422 4.426 4.411 4.426 52,844 +0.02(+0.34%)
Aug 19, 2014 4.411 4.418 4.403 4.411 35,089 +0.01(+0.17%)
Aug 18, 2014 4.395 4.418 4.395 4.403 36,408 +0.01(+0.17%)
Aug 15, 2014 4.373 4.399 4.373 4.395 19,595 +0.02(+0.43%)
Aug 14, 2014 4.369 4.392 4.369 4.377 39,873 +0.01(+0.17%)
Aug 13, 2014 4.365 4.388 4.365 4.369 40,921 -0.00(-0.09%)
Aug 12, 2014 4.384 4.388 4.365 4.373 31,072 -0.01(-0.26%)
Aug 11, 2014 4.373 4.407 4.373 4.384 30,919 +0.01(+0.17%)
Aug 08, 2014 4.354 4.392 4.354 4.377 40,274 +0.01(+0.17%)
Aug 07, 2014 4.335 4.369 4.320 4.369 44,183 +0.02(+0.52%)
Aug 06, 2014 4.327 4.348 4.309 4.346 46,524 +0.02(+0.35%)
Aug 05, 2014 4.342 4.365 4.327 4.331 35,012 -0.02(-0.52%)
Aug 04, 2014 4.358 4.365 4.346 4.354 54,560 +0.01(+0.17%)
Aug 01, 2014 4.316 4.354 4.312 4.346 70,287 +0.00(+0.09%)
Jul 31, 2014 4.358 4.380 4.327 4.342 76,782 -0.05(-1.11%)
Jul 30, 2014 4.421 4.433 4.391 4.391 68,347 -0.04(-0.93%)
Jul 29, 2014 4.429 4.452 4.418 4.433 54,943 -0.00(-0.08%)
Jul 28, 2014 4.437 4.463 4.437 4.437 59,665 -0.00(-0.08%)
Jul 25, 2014 4.444 4.455 4.440 4.440 27,922 -0.01(-0.17%)
Jul 24, 2014 4.455 4.459 4.444 4.448 48,044 -0.01(-0.25%)
Jul 23, 2014 4.482 4.482 4.437 4.459 70,455 -0.01(-0.17%)
Jul 22, 2014 4.477 4.478 4.459 4.467 28,504 -0.00(-0.09%)
Jul 21, 2014 4.485 4.489 4.467 4.470 20,199 -0.01(-0.25%)
Jul 18, 2014 4.489 4.497 4.482 4.482 43,229 -0.02(-0.42%)
Jul 17, 2014 4.493 4.519 4.493 4.501 22,607 -0.00(-0.08%)
Jul 16, 2014 4.512 4.549 4.497 4.504 123,306 -0.00(-0.08%)
Jul 15, 2014 4.553 4.561 4.508 4.508 76,910 -0.04(-0.91%)
Jul 14, 2014 4.569 4.572 4.546 4.549 55,060 -0.01(-0.17%)
Jul 11, 2014 4.561 4.568 4.557 4.557 10,342 +0.00(+0.00%)
Jul 10, 2014 4.523 4.583 4.523 4.557 68,642 +0.01(+0.25%)
Jul 09, 2014 4.572 4.572 4.546 4.546 90,720 -0.00(-0.08%)
Jul 08, 2014 4.508 4.549 4.508 4.549 84,007 +0.04(+0.83%)
Jul 07, 2014 4.501 4.531 4.493 4.512 130,984 +0.01(+0.25%)
Jul 03, 2014 4.531 4.501 4.501 4.501 140,708 -0.04(-0.82%)
Jul 02, 2014 4.587 4.590 4.538 4.538 47,139 -0.04(-0.98%)
Jul 01, 2014 4.598 4.598 4.568 4.583 53,046 +0.00(+0.08%)
Jun 30, 2014 4.587 4.594 4.561 4.579 26,710 +0.01(+0.16%)
Jun 27, 2014 4.564 4.579 4.561 4.572 28,256 +0.00(+0.08%)
Jun 26, 2014 4.572 4.572 4.557 4.568 66,453 +0.00(+0.08%)
Jun 25, 2014 4.527 4.564 4.527 4.564 40,567 +0.02(+0.41%)
Jun 24, 2014 4.523 4.549 4.523 4.546 37,565 +0.02(+0.41%)
Jun 23, 2014 4.523 4.553 4.520 4.527 131,308 +0.02(+0.41%)
Jun 20, 2014 4.501 4.523 4.497 4.508 83,603 +0.01(+0.17%)
Jun 19, 2014 4.508 4.542 4.501 4.501 118,510 +0.00(+0.00%)
Jun 18, 2014 4.516 4.531 4.501 4.501 60,734 -0.02(-0.41%)
Jun 17, 2014 4.523 4.538 4.512 4.520 73,409 -0.00(-0.08%)
Jun 16, 2014 4.531 4.568 4.523 4.523 93,113 -0.02(-0.41%)
Jun 13, 2014 4.546 4.561 4.527 4.542 44,208 -0.01(-0.16%)
Jun 12, 2014 4.523 4.568 4.520 4.549 82,450 +0.02(+0.50%)
Jun 11, 2014 4.531 4.557 4.527 4.527 53,220 -0.03(-0.57%)
Jun 10, 2014 4.516 4.553 4.508 4.553 52,730 +0.04(+0.91%)
Jun 06, 2014 4.486 4.512 4.486 4.512 19,463 +0.02(+0.41%)
Jun 05, 2014 4.505 4.519 4.468 4.493 45,871 +0.00(+0.08%)
Jun 04, 2014 4.501 4.531 4.486 4.490 67,640 -0.01(-0.33%)
Jun 03, 2014 4.508 4.516 4.497 4.505 67,516 +0.00(+0.08%)
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.