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

PCM Fund, Inc. (NY: PCM )

7.855 -0.045 (-0.57%)
Streaming Delayed Price Updated: 3:41 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 (%)
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%)
Aug 01, 2014 4.222 4.259 4.218 4.252 71,851 +0.00(+0.09%)
Jul 31, 2014 4.263 4.285 4.233 4.248 78,490 -0.05(-1.11%)
Jul 30, 2014 4.325 4.336 4.296 4.296 69,868 -0.04(-0.93%)
Jul 29, 2014 4.333 4.355 4.322 4.336 56,165 -0.00(-0.09%)
Jul 28, 2014 4.340 4.366 4.340 4.340 60,993 -0.00(-0.08%)
Jul 25, 2014 4.347 4.358 4.344 4.344 28,543 -0.01(-0.17%)
Jul 24, 2014 4.358 4.362 4.347 4.351 49,113 -0.01(-0.25%)
Jul 23, 2014 4.384 4.384 4.340 4.362 72,022 -0.01(-0.17%)
Jul 22, 2014 4.379 4.380 4.362 4.369 29,138 -0.00(-0.09%)
Jul 21, 2014 4.388 4.392 4.369 4.373 20,648 -0.01(-0.25%)
Jul 18, 2014 4.392 4.399 4.384 4.384 44,191 -0.02(-0.42%)
Jul 17, 2014 4.395 4.421 4.395 4.403 23,110 -0.00(-0.08%)
Jul 16, 2014 4.414 4.450 4.399 4.406 126,050 -0.00(-0.08%)
Jul 15, 2014 4.454 4.461 4.410 4.410 78,621 -0.04(-0.91%)
Jul 14, 2014 4.470 4.472 4.447 4.450 56,285 -0.01(-0.17%)
Jul 11, 2014 4.461 4.469 4.458 4.458 10,573 +0.00(+0.00%)
Jul 10, 2014 4.425 4.484 4.425 4.458 70,169 +0.01(+0.25%)
Jul 09, 2014 4.472 4.472 4.447 4.447 92,739 -0.00(-0.08%)
Jul 08, 2014 4.410 4.450 4.410 4.450 85,876 +0.04(+0.83%)
Jul 07, 2014 4.403 4.432 4.396 4.414 133,898 +0.01(+0.25%)
Jul 03, 2014 4.432 4.403 4.403 4.403 143,838 -0.04(-0.82%)
Jul 02, 2014 4.487 4.490 4.439 4.439 48,188 -0.04(-0.98%)
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.