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

PCM Fund, Inc. (NY: PCM )

7.945 +0.045 (+0.57%)
Streaming Delayed Price Updated: 10:19 AM 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 (%)
Aug 30, 2013 3.768 3.788 3.767 3.768 82,053 -0.02(-0.62%)
Aug 29, 2013 3.782 3.795 3.745 3.792 89,617 +0.00(+0.00%)
Aug 28, 2013 3.745 3.792 3.745 3.792 91,300 +0.03(+0.90%)
Aug 27, 2013 3.768 3.778 3.721 3.758 141,857 -0.01(-0.27%)
Aug 26, 2013 3.758 3.788 3.757 3.768 190,344 -0.01(-0.36%)
Aug 23, 2013 3.788 3.792 3.765 3.782 66,706 +0.01(+0.27%)
Aug 22, 2013 3.738 3.782 3.731 3.772 140,847 +0.03(+0.81%)
Aug 21, 2013 3.711 3.838 3.697 3.741 131,613 +0.01(+0.18%)
Aug 20, 2013 3.734 3.751 3.697 3.734 217,742 -0.02(-0.58%)
Aug 19, 2013 3.785 3.799 3.738 3.756 124,905 -0.03(-0.77%)
Aug 16, 2013 3.809 3.812 3.778 3.785 114,711 +0.00(+0.09%)
Aug 15, 2013 3.819 3.865 3.741 3.782 190,901 -0.03(-0.88%)
Aug 14, 2013 3.802 3.879 3.802 3.816 100,167 -0.06(-1.48%)
Aug 13, 2013 3.832 3.920 3.788 3.873 177,828 +0.02(+0.61%)
Aug 12, 2013 3.836 3.856 3.832 3.849 125,577 +0.02(+0.44%)
Aug 09, 2013 3.822 3.839 3.802 3.832 96,017 +0.02(+0.44%)
Aug 08, 2013 3.832 3.832 3.782 3.816 133,259 +0.01(+0.27%)
Aug 07, 2013 3.758 3.805 3.748 3.805 132,541 +0.02(+0.44%)
Aug 06, 2013 3.782 3.802 3.688 3.789 138,050 +0.02(+0.53%)
Aug 05, 2013 3.799 3.805 3.755 3.768 102,578 -0.01(-0.35%)
Aug 02, 2013 3.795 3.799 3.772 3.782 45,246 +0.00(+0.00%)
Aug 01, 2013 3.819 3.819 3.775 3.782 62,894 -0.02(-0.62%)
Jul 31, 2013 3.799 3.815 3.768 3.805 57,994 +0.00(+0.12%)
Jul 30, 2013 3.762 3.822 3.762 3.801 84,178 +0.02(+0.46%)
Jul 29, 2013 3.799 3.812 3.772 3.783 113,062 -0.00(-0.05%)
Jul 26, 2013 3.779 3.825 3.739 3.785 65,686 +0.02(+0.45%)
Jul 25, 2013 3.762 3.779 3.751 3.768 42,204 -0.01(-0.35%)
Jul 24, 2013 3.819 3.819 3.775 3.782 46,060 -0.02(-0.62%)
Jul 23, 2013 3.829 3.829 3.775 3.805 104,594 -0.01(-0.26%)
Jul 22, 2013 3.798 3.829 3.782 3.815 77,897 +0.02(+0.62%)
Jul 19, 2013 3.795 3.829 3.779 3.792 64,955 +0.01(+0.27%)
Jul 18, 2013 3.812 3.812 3.762 3.782 47,250 -0.01(-0.18%)
Jul 17, 2013 3.755 3.795 3.755 3.789 41,383 +0.04(+0.98%)
Jul 16, 2013 3.809 3.809 3.701 3.752 146,503 -0.05(-1.32%)
Jul 15, 2013 3.812 3.815 3.772 3.802 90,438 +0.01(+0.35%)
Jul 12, 2013 3.822 3.829 3.768 3.789 55,199 -0.03(-0.88%)
Jul 11, 2013 3.829 3.829 3.792 3.822 96,475 +0.03(+0.80%)
Jul 10, 2013 3.792 3.815 3.768 3.792 72,063 -0.02(-0.44%)
Jul 09, 2013 3.819 3.822 3.799 3.809 65,262 +0.02(+0.44%)
Jul 08, 2013 3.822 3.849 3.785 3.792 132,505 -0.03(-0.78%)
Jul 05, 2013 3.905 3.922 3.812 3.822 126,600 -0.06(-1.46%)
Jul 03, 2013 3.879 3.908 3.879 3.879 79,138 -0.04(-0.94%)
Jul 02, 2013 3.952 3.958 3.895 3.915 161,206 -0.02(-0.51%)
Jul 01, 2013 3.928 3.948 3.915 3.935 55,322 +0.03(+0.77%)
Jun 28, 2013 3.882 3.928 3.849 3.905 63,345 +0.04(+1.03%)
Jun 26, 2013 3.875 3.932 3.852 3.865 106,547 +0.02(+0.52%)
Jun 25, 2013 3.805 3.852 3.805 3.845 108,617 +0.02(+0.61%)
Jun 24, 2013 3.928 3.928 3.802 3.822 161,864 -0.11(-2.84%)
Jun 21, 2013 3.942 3.965 3.895 3.933 126,390 +0.02(+0.55%)
Jun 20, 2013 4.002 4.002 3.882 3.912 100,056 -0.10(-2.41%)
Jun 19, 2013 4.058 4.058 3.985 4.008 68,064 -0.04(-0.91%)
Jun 18, 2013 4.048 4.052 4.012 4.045 111,618 +0.01(+0.33%)
Jun 17, 2013 4.012 4.039 4.002 4.032 158,319 +0.04(+1.09%)
Jun 14, 2013 4.002 4.012 3.965 3.988 110,614 -0.01(-0.33%)
Jun 13, 2013 3.955 4.002 3.908 4.002 146,022 +0.07(+1.86%)
Jun 12, 2013 3.955 3.975 3.869 3.928 364,816 -0.03(-0.67%)
Jun 11, 2013 3.962 4.052 3.942 3.955 249,653 -0.05(-1.25%)
Jun 10, 2013 4.111 4.111 3.985 4.005 177,163 -0.08(-2.02%)
Jun 07, 2013 4.114 4.114 4.012 4.088 335,904 -0.03(-0.64%)
Jun 06, 2013 3.955 4.114 3.955 4.114 200,013 +0.17(+4.19%)
Jun 05, 2013 3.909 3.965 3.909 3.949 95,869 +0.01(+0.17%)
Jun 04, 2013 3.936 3.962 3.863 3.942 141,281 +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.