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

PCM Fund, Inc. (NY: PCM )

8.340 -0.050 (-0.60%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
Jul 31, 2014 4.357 4.379 4.326 4.341 76,799 -0.05(-1.11%)
Jul 30, 2014 4.420 4.432 4.390 4.390 68,363 -0.04(-0.93%)
Jul 29, 2014 4.428 4.451 4.417 4.432 54,955 -0.00(-0.08%)
Jul 28, 2014 4.436 4.462 4.436 4.436 59,679 -0.00(-0.08%)
Jul 25, 2014 4.443 4.454 4.439 4.439 27,928 -0.01(-0.17%)
Jul 24, 2014 4.454 4.458 4.443 4.447 48,055 -0.01(-0.25%)
Jul 23, 2014 4.481 4.481 4.436 4.458 70,471 -0.01(-0.17%)
Jul 22, 2014 4.476 4.477 4.458 4.466 28,510 -0.00(-0.09%)
Jul 21, 2014 4.484 4.488 4.466 4.469 20,204 -0.01(-0.25%)
Jul 18, 2014 4.488 4.496 4.481 4.481 43,239 -0.02(-0.42%)
Jul 17, 2014 4.492 4.518 4.492 4.499 22,612 -0.00(-0.08%)
Jul 16, 2014 4.511 4.548 4.496 4.503 123,334 -0.00(-0.08%)
Jul 15, 2014 4.552 4.560 4.507 4.507 76,927 -0.04(-0.91%)
Jul 14, 2014 4.568 4.571 4.545 4.548 55,072 -0.01(-0.17%)
Jul 11, 2014 4.560 4.567 4.556 4.556 10,345 +0.00(+0.00%)
Jul 10, 2014 4.522 4.582 4.522 4.556 68,658 +0.01(+0.25%)
Jul 09, 2014 4.571 4.571 4.545 4.545 90,741 -0.00(-0.08%)
Jul 08, 2014 4.507 4.548 4.507 4.548 84,026 +0.04(+0.83%)
Jul 07, 2014 4.500 4.530 4.492 4.511 131,014 +0.01(+0.25%)
Jul 03, 2014 4.530 4.500 4.500 4.500 140,740 -0.04(-0.82%)
Jul 02, 2014 4.586 4.589 4.537 4.537 47,150 -0.04(-0.98%)
Jul 01, 2014 4.597 4.597 4.567 4.582 53,058 +0.00(+0.08%)
Jun 30, 2014 4.586 4.593 4.560 4.578 26,716 +0.01(+0.16%)
Jun 27, 2014 4.563 4.578 4.560 4.571 28,263 +0.00(+0.08%)
Jun 26, 2014 4.571 4.571 4.556 4.567 66,468 +0.00(+0.08%)
Jun 25, 2014 4.526 4.563 4.526 4.563 40,576 +0.02(+0.41%)
Jun 24, 2014 4.522 4.548 4.522 4.545 37,574 +0.02(+0.41%)
Jun 23, 2014 4.522 4.552 4.519 4.526 131,337 +0.02(+0.41%)
Jun 20, 2014 4.500 4.522 4.496 4.507 83,622 +0.01(+0.17%)
Jun 19, 2014 4.507 4.541 4.500 4.500 118,537 +0.00(+0.00%)
Jun 18, 2014 4.515 4.530 4.500 4.500 60,748 -0.02(-0.41%)
Jun 17, 2014 4.522 4.537 4.511 4.519 73,425 -0.00(-0.08%)
Jun 16, 2014 4.530 4.567 4.522 4.522 93,134 -0.02(-0.41%)
Jun 13, 2014 4.545 4.560 4.526 4.541 44,218 -0.01(-0.16%)
Jun 12, 2014 4.522 4.567 4.519 4.548 82,469 +0.02(+0.50%)
Jun 11, 2014 4.530 4.556 4.526 4.526 53,232 -0.03(-0.57%)
Jun 10, 2014 4.515 4.552 4.507 4.552 52,742 +0.04(+0.91%)
Jun 06, 2014 4.485 4.511 4.485 4.511 19,467 +0.02(+0.41%)
Jun 05, 2014 4.504 4.518 4.466 4.492 45,882 +0.00(+0.08%)
Jun 04, 2014 4.500 4.530 4.485 4.489 67,655 -0.01(-0.33%)
Jun 03, 2014 4.507 4.515 4.496 4.504 67,531 +0.00(+0.08%)
Jun 02, 2014 4.489 4.507 4.489 4.500 76,616 +0.01(+0.33%)
May 30, 2014 4.478 4.504 4.478 4.485 34,206 +0.01(+0.17%)
May 29, 2014 4.474 4.507 4.474 4.478 14,945 +0.00(+0.01%)
May 28, 2014 4.511 4.530 4.466 4.477 95,844 -0.01(-0.26%)
May 27, 2014 4.504 4.519 4.481 4.489 45,478 -0.01(-0.25%)
May 23, 2014 4.489 4.500 4.500 4.500 47,673 +0.02(+0.41%)
May 22, 2014 4.444 4.481 4.444 4.481 24,407 +0.03(+0.75%)
May 21, 2014 4.489 4.521 4.429 4.448 98,026 -0.04(-0.92%)
May 20, 2014 4.518 4.537 4.489 4.489 30,510 -0.03(-0.73%)
May 19, 2014 4.504 4.544 4.504 4.522 18,460 +0.01(+0.33%)
May 16, 2014 4.496 4.511 4.486 4.507 60,006 +0.00(+0.08%)
May 15, 2014 4.466 4.504 4.466 4.504 25,821 +0.03(+0.58%)
May 14, 2014 4.504 4.504 4.478 4.478 62,279 -0.01(-0.17%)
May 13, 2014 4.496 4.530 4.474 4.485 85,763 -0.01(-0.33%)
May 12, 2014 4.470 4.504 4.470 4.500 58,613 +0.01(+0.33%)
May 09, 2014 4.466 4.500 4.463 4.485 58,026 +0.01(+0.33%)
May 08, 2014 4.463 4.485 4.459 4.470 25,730 +0.02(+0.42%)
May 07, 2014 4.452 4.474 4.448 4.452 56,437 -0.02(-0.49%)
May 06, 2014 4.466 4.485 4.448 4.474 188,942 +0.01(+0.17%)
May 05, 2014 4.470 4.496 4.452 4.466 106,662 +0.00(+0.08%)
May 02, 2014 4.474 4.474 4.433 4.463 75,999 +0.01(+0.25%)
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.