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

PCM Fund, Inc. (NY: PCM )

8.450 -0.010 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 (%)
Jul 31, 2013 3.883 3.900 3.852 3.890 56,731 +0.00(+0.12%)
Jul 30, 2013 3.845 3.907 3.845 3.885 82,346 +0.02(+0.46%)
Jul 29, 2013 3.883 3.897 3.856 3.867 110,601 -0.00(-0.05%)
Jul 26, 2013 3.863 3.911 3.823 3.869 64,256 +0.02(+0.44%)
Jul 25, 2013 3.845 3.863 3.835 3.852 41,285 -0.01(-0.35%)
Jul 24, 2013 3.904 3.904 3.859 3.866 45,058 -0.02(-0.62%)
Jul 23, 2013 3.914 3.914 3.859 3.890 102,317 -0.01(-0.26%)
Jul 22, 2013 3.883 3.914 3.866 3.900 76,201 +0.02(+0.62%)
Jul 19, 2013 3.880 3.914 3.863 3.876 63,541 +0.01(+0.27%)
Jul 18, 2013 3.897 3.897 3.845 3.866 46,222 -0.01(-0.18%)
Jul 17, 2013 3.839 3.880 3.839 3.873 40,483 +0.04(+0.98%)
Jul 16, 2013 3.893 3.893 3.784 3.835 143,314 -0.05(-1.32%)
Jul 15, 2013 3.897 3.900 3.856 3.887 88,470 +0.01(+0.35%)
Jul 12, 2013 3.907 3.914 3.852 3.873 53,997 -0.03(-0.88%)
Jul 11, 2013 3.914 3.914 3.876 3.907 94,375 +0.03(+0.80%)
Jul 10, 2013 3.876 3.900 3.852 3.876 70,494 -0.02(-0.44%)
Jul 09, 2013 3.904 3.907 3.883 3.893 63,842 +0.02(+0.44%)
Jul 08, 2013 3.907 3.934 3.870 3.876 129,621 -0.03(-0.78%)
Jul 05, 2013 3.992 4.009 3.897 3.907 123,845 -0.06(-1.46%)
Jul 03, 2013 3.965 3.995 3.965 3.965 77,416 -0.04(-0.94%)
Jul 02, 2013 4.040 4.046 3.982 4.002 157,697 -0.02(-0.51%)
Jul 01, 2013 4.016 4.036 4.002 4.023 54,118 +0.03(+0.77%)
Jun 28, 2013 3.968 4.016 3.934 3.992 61,966 +0.04(+1.03%)
Jun 26, 2013 3.961 4.019 3.938 3.951 104,228 +0.02(+0.52%)
Jun 25, 2013 3.890 3.938 3.890 3.931 106,253 +0.02(+0.61%)
Jun 24, 2013 4.016 4.016 3.887 3.907 158,341 -0.11(-2.84%)
Jun 21, 2013 4.029 4.053 3.982 4.021 123,639 +0.02(+0.55%)
Jun 20, 2013 4.091 4.091 3.968 3.999 97,878 -0.10(-2.41%)
Jun 19, 2013 4.149 4.149 4.074 4.098 66,582 -0.04(-0.91%)
Jun 18, 2013 4.138 4.142 4.101 4.135 109,188 +0.01(+0.33%)
Jun 17, 2013 4.101 4.129 4.091 4.121 154,873 +0.04(+1.09%)
Jun 14, 2013 4.091 4.101 4.054 4.077 108,207 -0.01(-0.33%)
Jun 13, 2013 4.043 4.091 3.995 4.091 142,844 +0.07(+1.86%)
Jun 12, 2013 4.043 4.064 3.955 4.016 356,875 -0.03(-0.67%)
Jun 11, 2013 4.050 4.142 4.029 4.043 244,219 -0.05(-1.25%)
Jun 10, 2013 4.202 4.202 4.074 4.094 173,307 -0.08(-2.02%)
Jun 07, 2013 4.206 4.206 4.101 4.179 328,593 -0.03(-0.64%)
Jun 06, 2013 4.043 4.206 4.043 4.206 195,660 +0.17(+4.19%)
Jun 05, 2013 3.996 4.054 3.996 4.037 93,782 +0.01(+0.17%)
Jun 04, 2013 4.023 4.050 3.949 4.030 138,206 +0.03(+0.76%)
Jun 03, 2013 4.165 4.165 3.956 3.999 463,765 -0.13(-3.03%)
May 31, 2013 4.219 4.223 4.077 4.125 517,672 -0.08(-2.01%)
May 30, 2013 4.148 4.229 4.141 4.209 62,594 +0.06(+1.38%)
May 29, 2013 4.172 4.209 4.060 4.152 675,477 -0.16(-3.61%)
May 28, 2013 4.392 4.392 4.291 4.307 183,163 -0.11(-2.45%)
May 24, 2013 4.388 4.418 4.369 4.415 83,592 +0.03(+0.69%)
May 23, 2013 4.378 4.398 4.331 4.385 76,946 +0.01(+0.15%)
May 22, 2013 4.344 4.422 4.277 4.378 202,436 +0.03(+0.78%)
May 21, 2013 4.446 4.449 4.246 4.344 356,420 -0.08(-1.91%)
May 20, 2013 4.493 4.493 4.429 4.429 91,318 -0.06(-1.43%)
May 17, 2013 4.517 4.517 4.432 4.493 136,322 +0.00(+0.00%)
May 16, 2013 4.537 4.537 4.463 4.493 151,230 -0.01(-0.20%)
May 15, 2013 4.486 4.520 4.486 4.502 55,406 -0.00(-0.11%)
May 13, 2013 4.547 4.547 4.476 4.507 109,118 -0.04(-0.89%)
May 10, 2013 4.567 4.567 4.544 4.547 52,428 +0.00(+0.07%)
May 09, 2013 4.520 4.551 4.520 4.544 110,887 +0.02(+0.52%)
May 08, 2013 4.554 4.554 4.507 4.520 118,201 -0.01(-0.22%)
May 07, 2013 4.520 4.574 4.493 4.530 114,994 +0.02(+0.45%)
May 06, 2013 4.530 4.530 4.487 4.510 220,424 -0.02(-0.37%)
May 03, 2013 4.537 4.527 4.510 4.527 152,703 +0.04(+0.90%)
May 02, 2013 4.497 4.497 4.473 4.487 89,558 -0.01(-0.22%)
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.