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: 4:10 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 (%)
Nov 28, 2014 4.311 4.311 4.231 4.304 63,319 -0.02(-0.36%)
Nov 26, 2014 4.212 4.319 4.319 4.319 124,877 +0.07(+1.72%)
Nov 25, 2014 4.173 4.246 4.173 4.246 106,854 +0.06(+1.37%)
Nov 24, 2014 4.162 4.227 4.162 4.189 170,510 +0.02(+0.37%)
Nov 21, 2014 4.158 4.173 4.143 4.173 65,115 +0.02(+0.37%)
Nov 20, 2014 4.135 4.172 4.135 4.158 75,546 +0.02(+0.56%)
Nov 19, 2014 4.177 4.189 4.135 4.135 98,261 -0.05(-1.10%)
Nov 18, 2014 4.162 4.200 4.162 4.181 102,944 +0.02(+0.46%)
Nov 17, 2014 4.169 4.177 4.162 4.162 50,980 -0.02(-0.55%)
Nov 14, 2014 4.177 4.192 4.173 4.185 34,123 -0.01(-0.18%)
Nov 13, 2014 4.189 4.200 4.181 4.192 39,924 -0.01(-0.22%)
Nov 12, 2014 4.239 4.246 4.192 4.202 40,664 -0.03(-0.60%)
Nov 11, 2014 4.216 4.227 4.212 4.227 43,912 -0.02(-0.36%)
Nov 10, 2014 4.223 4.242 4.219 4.242 69,905 +0.03(+0.64%)
Nov 07, 2014 4.212 4.223 4.208 4.216 63,113 +0.02(+0.36%)
Nov 06, 2014 4.223 4.246 4.200 4.200 71,826 -0.02(-0.45%)
Nov 05, 2014 4.242 4.250 4.216 4.219 74,696 -0.01(-0.27%)
Nov 04, 2014 4.208 4.235 4.208 4.231 54,649 +0.02(+0.45%)
Nov 03, 2014 4.235 4.235 4.193 4.212 56,842 -0.00(-0.09%)
Oct 31, 2014 4.288 4.288 4.200 4.216 80,676 +0.01(+0.27%)
Oct 30, 2014 4.174 4.212 4.166 4.204 67,706 +0.00(+0.09%)
Oct 29, 2014 4.158 4.200 4.158 4.200 55,101 +0.02(+0.55%)
Oct 28, 2014 4.177 4.216 4.170 4.177 74,486 -0.01(-0.18%)
Oct 27, 2014 4.162 4.204 4.196 4.185 53,386 -0.01(-0.27%)
Oct 24, 2014 4.181 4.208 4.174 4.196 46,501 +0.01(+0.18%)
Oct 23, 2014 4.227 4.227 4.185 4.189 62,441 -0.03(-0.63%)
Oct 22, 2014 4.189 4.227 4.189 4.216 74,599 +0.05(+1.10%)
Oct 21, 2014 4.189 4.189 4.155 4.170 62,748 +0.00(+0.00%)
Oct 20, 2014 4.196 4.196 4.153 4.170 39,988 -0.00(-0.09%)
Oct 17, 2014 4.158 4.189 4.143 4.174 70,240 +0.05(+1.20%)
Oct 16, 2014 4.097 4.139 4.097 4.124 38,917 -0.01(-0.18%)
Oct 15, 2014 4.128 4.151 4.086 4.132 101,217 -0.02(-0.55%)
Oct 14, 2014 4.216 4.216 4.151 4.155 79,796 -0.03(-0.64%)
Oct 13, 2014 4.295 4.295 4.174 4.181 127,655 -0.11(-2.49%)
Oct 10, 2014 4.276 4.303 4.254 4.288 18,558 -0.00(-0.09%)
Oct 09, 2014 4.322 4.359 4.250 4.292 90,970 +0.01(+0.18%)
Oct 08, 2014 4.284 4.326 4.265 4.284 85,790 +0.02(+0.53%)
Oct 07, 2014 4.258 4.269 4.258 4.261 19,155 -0.02(-0.35%)
Oct 06, 2014 4.311 4.318 4.261 4.277 94,148 +0.02(+0.36%)
Oct 03, 2014 4.178 4.299 4.178 4.261 168,305 +0.08(+1.90%)
Oct 02, 2014 4.208 4.257 4.148 4.182 136,153 -0.01(-0.18%)
Oct 01, 2014 4.224 4.231 4.171 4.190 145,783 -0.01(-0.18%)
Sep 30, 2014 4.114 4.197 4.114 4.197 195,669 +0.05(+1.28%)
Sep 29, 2014 4.208 4.225 4.103 4.144 347,205 -0.09(-2.23%)
Sep 26, 2014 4.208 4.292 4.065 4.239 502,286 -0.06(-1.41%)
Sep 25, 2014 4.311 4.345 4.269 4.299 99,360 -0.02(-0.35%)
Sep 24, 2014 4.337 4.352 4.311 4.314 69,065 -0.03(-0.70%)
Sep 23, 2014 4.360 4.360 4.341 4.345 34,304 -0.01(-0.17%)
Sep 22, 2014 4.352 4.369 4.348 4.352 41,320 -0.02(-0.35%)
Sep 19, 2014 4.363 4.394 4.341 4.367 78,912 +0.01(+0.26%)
Sep 18, 2014 4.390 4.390 4.348 4.356 74,527 -0.02(-0.35%)
Sep 17, 2014 4.397 4.397 4.367 4.371 23,191 -0.05(-1.03%)
Sep 16, 2014 4.379 4.416 4.363 4.416 50,915 +0.05(+1.21%)
Sep 15, 2014 4.401 4.401 4.356 4.364 37,112 -0.04(-0.86%)
Sep 12, 2014 4.409 4.435 4.386 4.401 26,383 +0.00(+0.09%)
Sep 11, 2014 4.413 4.413 4.367 4.397 58,389 -0.00(-0.09%)
Sep 10, 2014 4.363 4.431 4.360 4.401 54,803 +0.03(+0.78%)
Sep 09, 2014 4.367 4.403 4.363 4.367 38,810 +0.00(+0.00%)
Sep 08, 2014 4.375 4.379 4.356 4.367 82,784 -0.04(-0.85%)
Sep 05, 2014 4.412 4.427 4.397 4.405 36,890 -0.02(-0.34%)
Sep 04, 2014 4.397 4.424 4.397 4.420 87,588 +0.02(+0.51%)
Sep 03, 2014 4.397 4.428 4.397 4.397 98,195 +0.00(+0.00%)
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.