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

PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 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, 2014 4.233 4.233 4.146 4.161 81,730 +0.01(+0.27%)
Oct 30, 2014 4.120 4.157 4.112 4.150 68,590 +0.00(+0.09%)
Oct 29, 2014 4.105 4.146 4.105 4.146 55,821 +0.02(+0.55%)
Oct 28, 2014 4.124 4.161 4.116 4.124 75,459 -0.01(-0.18%)
Oct 27, 2014 4.109 4.150 4.142 4.131 54,084 -0.01(-0.27%)
Oct 24, 2014 4.127 4.154 4.120 4.142 47,108 +0.01(+0.18%)
Oct 23, 2014 4.172 4.172 4.131 4.135 63,256 -0.03(-0.63%)
Oct 22, 2014 4.135 4.172 4.135 4.161 75,574 +0.05(+1.10%)
Oct 21, 2014 4.135 4.135 4.101 4.116 63,568 +0.00(+0.00%)
Oct 20, 2014 4.142 4.142 4.099 4.116 40,511 -0.00(-0.09%)
Oct 17, 2014 4.105 4.135 4.090 4.120 71,158 +0.05(+1.20%)
Oct 16, 2014 4.045 4.086 4.045 4.071 39,425 -0.01(-0.18%)
Oct 15, 2014 4.075 4.097 4.034 4.078 102,539 -0.02(-0.55%)
Oct 14, 2014 4.161 4.161 4.097 4.101 80,838 -0.03(-0.64%)
Oct 13, 2014 4.240 4.240 4.120 4.127 129,323 -0.11(-2.49%)
Oct 10, 2014 4.221 4.248 4.199 4.233 18,800 -0.00(-0.09%)
Oct 09, 2014 4.266 4.303 4.195 4.236 92,158 +0.01(+0.18%)
Oct 08, 2014 4.229 4.270 4.210 4.229 86,911 +0.02(+0.53%)
Oct 07, 2014 4.203 4.214 4.203 4.206 19,405 -0.01(-0.35%)
Oct 06, 2014 4.255 4.262 4.206 4.221 95,377 +0.01(+0.35%)
Oct 03, 2014 4.124 4.244 4.124 4.206 170,503 +0.08(+1.90%)
Oct 02, 2014 4.154 4.202 4.094 4.128 137,932 -0.01(-0.18%)
Oct 01, 2014 4.169 4.177 4.117 4.136 147,687 -0.01(-0.18%)
Sep 30, 2014 4.061 4.143 4.061 4.143 198,225 +0.05(+1.28%)
Sep 29, 2014 4.154 4.171 4.050 4.091 351,740 -0.09(-2.23%)
Sep 26, 2014 4.154 4.236 4.012 4.184 508,847 -0.06(-1.41%)
Sep 25, 2014 4.255 4.289 4.214 4.244 100,658 -0.01(-0.35%)
Sep 24, 2014 4.281 4.296 4.255 4.259 69,968 -0.03(-0.70%)
Sep 23, 2014 4.303 4.303 4.285 4.289 34,752 -0.01(-0.17%)
Sep 22, 2014 4.296 4.313 4.292 4.296 41,860 -0.01(-0.35%)
Sep 19, 2014 4.307 4.337 4.285 4.311 79,942 +0.01(+0.26%)
Sep 18, 2014 4.333 4.333 4.292 4.300 75,500 -0.01(-0.35%)
Sep 17, 2014 4.341 4.341 4.311 4.315 23,494 -0.04(-1.03%)
Sep 16, 2014 4.322 4.359 4.307 4.359 51,580 +0.05(+1.21%)
Sep 15, 2014 4.345 4.345 4.300 4.307 37,597 -0.04(-0.86%)
Sep 12, 2014 4.352 4.378 4.330 4.345 26,728 +0.00(+0.09%)
Sep 11, 2014 4.356 4.356 4.311 4.341 59,152 -0.00(-0.09%)
Sep 10, 2014 4.307 4.374 4.303 4.345 55,519 +0.03(+0.78%)
Sep 09, 2014 4.311 4.347 4.307 4.311 39,317 +0.00(+0.00%)
Sep 08, 2014 4.318 4.322 4.300 4.311 83,866 -0.04(-0.85%)
Sep 05, 2014 4.355 4.370 4.341 4.348 37,372 -0.01(-0.34%)
Sep 04, 2014 4.341 4.367 4.341 4.363 88,732 +0.02(+0.51%)
Sep 03, 2014 4.341 4.371 4.341 4.341 99,478 +0.00(+0.00%)
Sep 02, 2014 4.415 4.415 4.337 4.341 75,756 -0.07(-1.60%)
Aug 29, 2014 4.396 4.411 4.411 4.411 108,720 +0.05(+1.19%)
Aug 28, 2014 4.363 4.374 4.348 4.359 73,126 -0.00(-0.08%)
Aug 27, 2014 4.318 4.363 4.318 4.363 57,546 +0.05(+1.12%)
Aug 26, 2014 4.311 4.330 4.311 4.315 38,443 +0.00(+0.00%)
Aug 25, 2014 4.322 4.326 4.307 4.315 47,775 -0.02(-0.43%)
Aug 22, 2014 4.322 4.329 4.318 4.333 42,293 -0.01(-0.17%)
Aug 21, 2014 4.326 4.341 4.322 4.341 41,322 +0.01(+0.26%)
Aug 20, 2014 4.326 4.329 4.315 4.329 54,020 +0.01(+0.34%)
Aug 19, 2014 4.315 4.322 4.307 4.315 35,869 +0.01(+0.17%)
Aug 18, 2014 4.300 4.322 4.300 4.307 37,218 +0.01(+0.17%)
Aug 15, 2014 4.278 4.303 4.278 4.300 20,031 +0.02(+0.43%)
Aug 14, 2014 4.274 4.296 4.274 4.281 40,760 +0.01(+0.17%)
Aug 13, 2014 4.270 4.292 4.270 4.274 41,831 -0.00(-0.09%)
Aug 12, 2014 4.289 4.292 4.270 4.278 31,763 -0.01(-0.26%)
Aug 11, 2014 4.278 4.311 4.278 4.289 31,607 +0.01(+0.17%)
Aug 08, 2014 4.259 4.296 4.259 4.281 41,170 +0.01(+0.17%)
Aug 07, 2014 4.241 4.274 4.226 4.274 45,166 +0.02(+0.52%)
Aug 06, 2014 4.233 4.254 4.215 4.252 47,559 +0.01(+0.35%)
Aug 05, 2014 4.248 4.270 4.233 4.237 35,791 -0.02(-0.52%)
Aug 04, 2014 4.263 4.270 4.252 4.259 55,774 +0.01(+0.17%)
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.