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

PCM Fund, Inc. (NY: PCM )

8.900 +0.080 (+0.91%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 4.288 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%)
Sep 02, 2014 4.472 4.472 4.394 4.397 74,779 -0.07(-1.60%)
Aug 29, 2014 4.454 4.469 4.469 4.469 107,319 +0.05(+1.19%)
Aug 28, 2014 4.420 4.431 4.405 4.416 72,183 -0.00(-0.09%)
Aug 27, 2014 4.375 4.420 4.375 4.420 56,804 +0.05(+1.12%)
Aug 26, 2014 4.367 4.386 4.367 4.371 37,947 +0.00(+0.00%)
Aug 25, 2014 4.379 4.382 4.363 4.371 47,159 -0.02(-0.43%)
Aug 22, 2014 4.379 4.386 4.375 4.390 41,747 -0.01(-0.17%)
Aug 21, 2014 4.382 4.397 4.378 4.397 40,789 +0.01(+0.26%)
Aug 20, 2014 4.382 4.386 4.371 4.386 53,324 +0.02(+0.34%)
Aug 19, 2014 4.371 4.379 4.363 4.371 35,407 +0.01(+0.17%)
Aug 18, 2014 4.356 4.379 4.356 4.363 36,738 +0.01(+0.17%)
Aug 15, 2014 4.333 4.360 4.333 4.356 19,772 +0.02(+0.43%)
Aug 14, 2014 4.330 4.352 4.330 4.337 40,235 +0.01(+0.17%)
Aug 13, 2014 4.326 4.348 4.325 4.330 41,292 -0.00(-0.09%)
Aug 12, 2014 4.345 4.348 4.326 4.333 31,354 -0.01(-0.26%)
Aug 11, 2014 4.333 4.367 4.333 4.345 31,199 +0.01(+0.17%)
Aug 08, 2014 4.315 4.353 4.315 4.337 40,640 +0.01(+0.17%)
Aug 07, 2014 4.296 4.330 4.281 4.330 44,584 +0.02(+0.52%)
Aug 06, 2014 4.289 4.309 4.270 4.307 46,946 +0.01(+0.35%)
Aug 05, 2014 4.303 4.325 4.289 4.292 35,329 -0.02(-0.52%)
Aug 04, 2014 4.318 4.326 4.307 4.315 55,055 +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.