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

PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 3.769 3.789 3.768 3.769 82,035 -0.02(-0.62%)
Aug 29, 2013 3.783 3.796 3.745 3.793 89,597 +0.00(+0.00%)
Aug 28, 2013 3.745 3.793 3.745 3.793 91,279 +0.03(+0.90%)
Aug 27, 2013 3.769 3.779 3.722 3.759 141,825 -0.01(-0.27%)
Aug 26, 2013 3.759 3.789 3.758 3.769 190,301 -0.01(-0.36%)
Aug 23, 2013 3.789 3.793 3.766 3.783 66,691 +0.01(+0.27%)
Aug 22, 2013 3.739 3.783 3.732 3.772 140,815 +0.03(+0.81%)
Aug 21, 2013 3.712 3.839 3.698 3.742 131,583 +0.01(+0.18%)
Aug 20, 2013 3.735 3.752 3.698 3.735 217,692 -0.02(-0.58%)
Aug 19, 2013 3.786 3.800 3.739 3.757 124,876 -0.03(-0.77%)
Aug 16, 2013 3.810 3.813 3.779 3.786 114,685 +0.00(+0.09%)
Aug 15, 2013 3.820 3.866 3.742 3.783 190,857 -0.03(-0.88%)
Aug 14, 2013 3.803 3.880 3.803 3.816 100,144 -0.06(-1.48%)
Aug 13, 2013 3.833 3.921 3.789 3.874 177,788 +0.02(+0.61%)
Aug 12, 2013 3.837 3.857 3.833 3.850 125,548 +0.02(+0.44%)
Aug 09, 2013 3.823 3.840 3.803 3.833 95,995 +0.02(+0.44%)
Aug 08, 2013 3.833 3.833 3.783 3.816 133,229 +0.01(+0.27%)
Aug 07, 2013 3.759 3.806 3.749 3.806 132,511 +0.02(+0.44%)
Aug 06, 2013 3.783 3.803 3.689 3.789 138,019 +0.02(+0.53%)
Aug 05, 2013 3.800 3.806 3.756 3.769 102,554 -0.01(-0.35%)
Aug 02, 2013 3.796 3.800 3.773 3.783 45,235 +0.00(+0.00%)
Aug 01, 2013 3.820 3.820 3.776 3.783 62,880 -0.02(-0.62%)
Jul 31, 2013 3.800 3.816 3.769 3.806 57,980 +0.00(+0.12%)
Jul 30, 2013 3.763 3.823 3.763 3.802 84,159 +0.02(+0.46%)
Jul 29, 2013 3.800 3.813 3.773 3.784 113,036 -0.00(-0.05%)
Jul 26, 2013 3.779 3.826 3.740 3.786 65,671 +0.02(+0.44%)
Jul 25, 2013 3.763 3.779 3.752 3.769 42,194 -0.01(-0.35%)
Jul 24, 2013 3.820 3.820 3.776 3.783 46,050 -0.02(-0.62%)
Jul 23, 2013 3.830 3.830 3.776 3.806 104,570 -0.01(-0.26%)
Jul 22, 2013 3.799 3.830 3.783 3.816 77,879 +0.02(+0.62%)
Jul 19, 2013 3.796 3.830 3.779 3.793 64,940 +0.01(+0.27%)
Jul 18, 2013 3.813 3.813 3.763 3.783 47,239 -0.01(-0.18%)
Jul 17, 2013 3.756 3.796 3.756 3.789 41,374 +0.04(+0.98%)
Jul 16, 2013 3.810 3.810 3.702 3.753 146,469 -0.05(-1.32%)
Jul 15, 2013 3.813 3.816 3.773 3.803 90,418 +0.01(+0.35%)
Jul 12, 2013 3.823 3.830 3.769 3.789 55,186 -0.03(-0.88%)
Jul 11, 2013 3.830 3.830 3.793 3.823 96,453 +0.03(+0.80%)
Jul 10, 2013 3.793 3.816 3.769 3.793 72,046 -0.02(-0.44%)
Jul 09, 2013 3.820 3.823 3.800 3.810 65,247 +0.02(+0.44%)
Jul 08, 2013 3.823 3.849 3.786 3.793 132,475 -0.03(-0.78%)
Jul 05, 2013 3.906 3.923 3.813 3.823 126,571 -0.06(-1.46%)
Jul 03, 2013 3.879 3.909 3.879 3.879 79,120 -0.04(-0.94%)
Jul 02, 2013 3.953 3.959 3.896 3.916 161,169 -0.02(-0.51%)
Jul 01, 2013 3.929 3.949 3.916 3.936 55,309 +0.03(+0.77%)
Jun 28, 2013 3.883 3.929 3.849 3.906 63,330 +0.04(+1.03%)
Jun 26, 2013 3.876 3.933 3.853 3.866 106,523 +0.02(+0.52%)
Jun 25, 2013 3.806 3.853 3.806 3.846 108,592 +0.02(+0.61%)
Jun 24, 2013 3.929 3.929 3.803 3.823 161,827 -0.11(-2.84%)
Jun 21, 2013 3.943 3.966 3.896 3.934 126,361 +0.02(+0.55%)
Jun 20, 2013 4.003 4.003 3.883 3.913 100,033 -0.10(-2.41%)
Jun 19, 2013 4.059 4.059 3.986 4.009 68,048 -0.04(-0.91%)
Jun 18, 2013 4.049 4.053 4.013 4.046 111,592 +0.01(+0.33%)
Jun 17, 2013 4.013 4.040 4.003 4.033 158,283 +0.04(+1.09%)
Jun 14, 2013 4.003 4.013 3.966 3.989 110,589 -0.01(-0.33%)
Jun 13, 2013 3.956 4.003 3.909 4.003 145,989 +0.07(+1.86%)
Jun 12, 2013 3.956 3.976 3.869 3.929 364,733 -0.03(-0.67%)
Jun 11, 2013 3.963 4.053 3.943 3.956 249,596 -0.05(-1.25%)
Jun 10, 2013 4.112 4.112 3.986 4.006 177,123 -0.08(-2.02%)
Jun 07, 2013 4.115 4.115 4.013 4.089 335,828 -0.03(-0.64%)
Jun 06, 2013 3.956 4.115 3.956 4.115 199,968 +0.17(+4.19%)
Jun 05, 2013 3.910 3.966 3.910 3.950 95,847 +0.01(+0.17%)
Jun 04, 2013 3.936 3.963 3.864 3.943 141,249 +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.