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

PCM Fund, Inc. (NY: PCM )

9.000 +0.060 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Aug 30, 2013 3.818 3.839 3.817 3.818 80,977 -0.02(-0.62%)
Aug 29, 2013 3.832 3.846 3.794 3.842 88,442 +0.00(+0.00%)
Aug 28, 2013 3.794 3.842 3.794 3.842 90,102 +0.03(+0.90%)
Aug 27, 2013 3.818 3.829 3.770 3.808 139,996 -0.01(-0.27%)
Aug 26, 2013 3.808 3.839 3.807 3.818 187,847 -0.01(-0.36%)
Aug 23, 2013 3.839 3.842 3.815 3.832 65,831 +0.01(+0.27%)
Aug 22, 2013 3.788 3.832 3.781 3.822 138,999 +0.03(+0.81%)
Aug 21, 2013 3.760 3.889 3.746 3.791 129,886 +0.01(+0.18%)
Aug 20, 2013 3.784 3.801 3.746 3.784 214,886 -0.02(-0.58%)
Aug 19, 2013 3.835 3.849 3.788 3.806 123,266 -0.03(-0.77%)
Aug 16, 2013 3.859 3.863 3.829 3.835 113,206 +0.00(+0.09%)
Aug 15, 2013 3.870 3.917 3.791 3.832 188,397 -0.03(-0.89%)
Aug 14, 2013 3.853 3.931 3.853 3.866 98,853 -0.06(-1.48%)
Aug 13, 2013 3.883 3.972 3.839 3.924 175,496 +0.02(+0.61%)
Aug 12, 2013 3.887 3.907 3.883 3.900 123,930 +0.02(+0.44%)
Aug 09, 2013 3.873 3.890 3.853 3.883 94,758 +0.02(+0.44%)
Aug 08, 2013 3.883 3.883 3.832 3.866 131,511 +0.01(+0.27%)
Aug 07, 2013 3.808 3.856 3.798 3.856 130,802 +0.02(+0.44%)
Aug 06, 2013 3.832 3.853 3.737 3.839 136,239 +0.02(+0.53%)
Aug 05, 2013 3.849 3.856 3.805 3.819 101,232 -0.01(-0.35%)
Aug 02, 2013 3.846 3.849 3.822 3.832 44,652 +0.00(+0.00%)
Aug 01, 2013 3.870 3.870 3.825 3.832 62,069 -0.02(-0.62%)
Jul 31, 2013 3.849 3.866 3.819 3.856 57,233 +0.00(+0.12%)
Jul 30, 2013 3.812 3.873 3.812 3.851 83,074 +0.02(+0.46%)
Jul 29, 2013 3.849 3.863 3.822 3.834 111,579 -0.00(-0.05%)
Jul 26, 2013 3.829 3.876 3.789 3.836 64,824 +0.02(+0.44%)
Jul 25, 2013 3.812 3.829 3.801 3.819 41,650 -0.01(-0.35%)
Jul 24, 2013 3.870 3.870 3.825 3.832 45,456 -0.02(-0.62%)
Jul 23, 2013 3.880 3.880 3.825 3.856 103,222 -0.01(-0.26%)
Jul 22, 2013 3.849 3.880 3.832 3.866 76,875 +0.02(+0.62%)
Jul 19, 2013 3.846 3.880 3.829 3.842 64,103 +0.01(+0.27%)
Jul 18, 2013 3.863 3.863 3.812 3.832 46,630 -0.01(-0.18%)
Jul 17, 2013 3.805 3.846 3.805 3.839 40,840 +0.04(+0.98%)
Jul 16, 2013 3.859 3.859 3.751 3.802 144,581 -0.05(-1.32%)
Jul 15, 2013 3.863 3.866 3.822 3.853 89,252 +0.01(+0.35%)
Jul 12, 2013 3.873 3.880 3.819 3.839 54,475 -0.03(-0.88%)
Jul 11, 2013 3.880 3.880 3.842 3.873 95,210 +0.03(+0.80%)
Jul 10, 2013 3.842 3.866 3.819 3.842 71,117 -0.02(-0.44%)
Jul 09, 2013 3.870 3.873 3.849 3.859 64,406 +0.02(+0.44%)
Jul 08, 2013 3.873 3.900 3.836 3.843 130,767 -0.03(-0.78%)
Jul 05, 2013 3.957 3.974 3.863 3.873 124,939 -0.06(-1.46%)
Jul 03, 2013 3.930 3.960 3.930 3.930 78,100 -0.04(-0.94%)
Jul 02, 2013 4.004 4.011 3.947 3.967 159,091 -0.02(-0.51%)
Jul 01, 2013 3.981 4.001 3.967 3.987 54,596 +0.03(+0.77%)
Jun 28, 2013 3.933 3.981 3.900 3.957 62,514 +0.04(+1.03%)
Jun 26, 2013 3.927 3.984 3.903 3.917 105,150 +0.02(+0.52%)
Jun 25, 2013 3.856 3.903 3.856 3.896 107,192 +0.02(+0.61%)
Jun 24, 2013 3.981 3.981 3.853 3.873 159,740 -0.11(-2.84%)
Jun 21, 2013 3.994 4.018 3.947 3.986 124,732 +0.02(+0.55%)
Jun 20, 2013 4.055 4.055 3.933 3.964 98,744 -0.10(-2.41%)
Jun 19, 2013 4.112 4.112 4.038 4.062 67,171 -0.04(-0.91%)
Jun 18, 2013 4.102 4.106 4.065 4.099 110,153 +0.01(+0.33%)
Jun 17, 2013 4.065 4.092 4.055 4.085 156,242 +0.04(+1.09%)
Jun 14, 2013 4.055 4.065 4.018 4.041 109,163 -0.01(-0.33%)
Jun 13, 2013 4.008 4.055 3.960 4.055 144,107 +0.07(+1.86%)
Jun 12, 2013 4.008 4.028 3.920 3.981 360,030 -0.03(-0.67%)
Jun 11, 2013 4.014 4.106 3.994 4.008 246,378 -0.05(-1.25%)
Jun 10, 2013 4.166 4.166 4.038 4.058 174,839 -0.08(-2.02%)
Jun 07, 2013 4.169 4.169 4.065 4.142 331,498 -0.03(-0.64%)
Jun 06, 2013 4.008 4.169 4.008 4.169 197,390 +0.17(+4.19%)
Jun 05, 2013 3.961 4.018 3.961 4.001 94,611 +0.01(+0.17%)
Jun 04, 2013 3.988 4.015 3.915 3.995 139,428 +0.03(+0.76%)
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.