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

PCM Fund, Inc. (NY: PCM )

7.930 UNCHANGED
Streaming Delayed 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 4.232 4.232 4.145 4.160 81,748 +0.01(+0.27%)
Oct 30, 2014 4.119 4.156 4.111 4.149 68,606 +0.00(+0.09%)
Oct 29, 2014 4.104 4.145 4.104 4.145 55,834 +0.02(+0.55%)
Oct 28, 2014 4.123 4.160 4.115 4.123 75,476 -0.01(-0.18%)
Oct 27, 2014 4.108 4.149 4.141 4.130 54,096 -0.01(-0.27%)
Oct 24, 2014 4.126 4.153 4.119 4.141 47,119 +0.01(+0.18%)
Oct 23, 2014 4.171 4.171 4.130 4.134 63,271 -0.03(-0.63%)
Oct 22, 2014 4.134 4.171 4.134 4.160 75,591 +0.05(+1.10%)
Oct 21, 2014 4.134 4.134 4.100 4.115 63,582 +0.00(+0.00%)
Oct 20, 2014 4.141 4.141 4.098 4.115 40,520 -0.00(-0.09%)
Oct 17, 2014 4.104 4.134 4.089 4.119 71,174 +0.05(+1.20%)
Oct 16, 2014 4.044 4.085 4.044 4.070 39,434 -0.01(-0.18%)
Oct 15, 2014 4.074 4.096 4.033 4.078 102,562 -0.02(-0.55%)
Oct 14, 2014 4.160 4.160 4.096 4.100 80,857 -0.03(-0.64%)
Oct 13, 2014 4.239 4.239 4.119 4.126 129,352 -0.11(-2.49%)
Oct 10, 2014 4.220 4.247 4.198 4.232 18,804 -0.00(-0.09%)
Oct 09, 2014 4.265 4.302 4.194 4.235 92,179 +0.01(+0.18%)
Oct 08, 2014 4.228 4.269 4.209 4.228 86,931 +0.02(+0.53%)
Oct 07, 2014 4.202 4.213 4.202 4.205 19,410 -0.01(-0.35%)
Oct 06, 2014 4.254 4.261 4.205 4.220 95,399 +0.01(+0.36%)
Oct 03, 2014 4.123 4.243 4.123 4.205 170,542 +0.08(+1.90%)
Oct 02, 2014 4.153 4.201 4.094 4.127 137,963 -0.01(-0.18%)
Oct 01, 2014 4.168 4.176 4.116 4.135 147,720 -0.01(-0.18%)
Sep 30, 2014 4.060 4.142 4.060 4.142 198,270 +0.05(+1.28%)
Sep 29, 2014 4.153 4.170 4.049 4.090 351,820 -0.09(-2.23%)
Sep 26, 2014 4.153 4.235 4.011 4.183 508,963 -0.06(-1.41%)
Sep 25, 2014 4.254 4.288 4.213 4.243 100,681 -0.01(-0.35%)
Sep 24, 2014 4.280 4.295 4.254 4.258 69,984 -0.03(-0.70%)
Sep 23, 2014 4.302 4.302 4.284 4.288 34,760 -0.01(-0.17%)
Sep 22, 2014 4.295 4.312 4.291 4.295 41,869 -0.01(-0.35%)
Sep 19, 2014 4.306 4.336 4.284 4.310 79,961 +0.01(+0.26%)
Sep 18, 2014 4.332 4.332 4.291 4.299 75,517 -0.01(-0.35%)
Sep 17, 2014 4.340 4.340 4.310 4.314 23,499 -0.04(-1.03%)
Sep 16, 2014 4.321 4.358 4.306 4.358 51,592 +0.05(+1.21%)
Sep 15, 2014 4.344 4.344 4.299 4.306 37,606 -0.04(-0.86%)
Sep 12, 2014 4.351 4.377 4.329 4.344 26,734 +0.00(+0.09%)
Sep 11, 2014 4.355 4.355 4.310 4.340 59,165 -0.00(-0.09%)
Sep 10, 2014 4.306 4.373 4.302 4.344 55,531 +0.03(+0.78%)
Sep 09, 2014 4.310 4.346 4.306 4.310 39,326 +0.00(+0.00%)
Sep 08, 2014 4.317 4.321 4.299 4.310 83,885 -0.04(-0.85%)
Sep 05, 2014 4.354 4.369 4.340 4.347 37,380 -0.01(-0.34%)
Sep 04, 2014 4.340 4.366 4.340 4.362 88,753 +0.02(+0.51%)
Sep 03, 2014 4.340 4.370 4.340 4.340 99,500 +0.00(+0.00%)
Sep 02, 2014 4.414 4.414 4.336 4.340 75,773 -0.07(-1.60%)
Aug 29, 2014 4.395 4.410 4.410 4.410 108,745 +0.05(+1.19%)
Aug 28, 2014 4.362 4.373 4.347 4.358 73,142 -0.00(-0.09%)
Aug 27, 2014 4.317 4.362 4.317 4.362 57,559 +0.05(+1.12%)
Aug 26, 2014 4.310 4.329 4.310 4.314 38,452 +0.00(+0.00%)
Aug 25, 2014 4.321 4.325 4.306 4.314 47,786 -0.02(-0.43%)
Aug 22, 2014 4.321 4.328 4.317 4.332 42,302 -0.01(-0.17%)
Aug 21, 2014 4.325 4.340 4.321 4.340 41,331 +0.01(+0.26%)
Aug 20, 2014 4.325 4.328 4.314 4.328 54,032 +0.01(+0.34%)
Aug 19, 2014 4.314 4.321 4.306 4.314 35,877 +0.01(+0.17%)
Aug 18, 2014 4.299 4.321 4.299 4.306 37,227 +0.01(+0.17%)
Aug 15, 2014 4.277 4.303 4.277 4.299 20,035 +0.02(+0.43%)
Aug 14, 2014 4.273 4.295 4.273 4.280 40,770 +0.01(+0.17%)
Aug 13, 2014 4.269 4.291 4.269 4.273 41,841 -0.00(-0.09%)
Aug 12, 2014 4.288 4.291 4.269 4.277 31,770 -0.01(-0.26%)
Aug 11, 2014 4.277 4.310 4.277 4.288 31,614 +0.01(+0.17%)
Aug 08, 2014 4.258 4.295 4.258 4.280 41,180 +0.01(+0.17%)
Aug 07, 2014 4.240 4.273 4.225 4.273 45,176 +0.02(+0.52%)
Aug 06, 2014 4.232 4.253 4.214 4.251 47,570 +0.01(+0.35%)
Aug 05, 2014 4.247 4.269 4.232 4.236 35,799 -0.02(-0.52%)
Aug 04, 2014 4.262 4.269 4.251 4.258 55,787 +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.