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 29, 2014 4.395 4.410 4.410 4.410 108,745 +0.05(+1.19%)
Aug 28, 2014 4.362 4.373 4.347 4.358 73,142 -0.00(-0.09%)
Aug 27, 2014 4.317 4.362 4.317 4.362 57,559 +0.05(+1.12%)
Aug 26, 2014 4.310 4.329 4.310 4.314 38,452 +0.00(+0.00%)
Aug 25, 2014 4.321 4.325 4.306 4.314 47,786 -0.02(-0.43%)
Aug 22, 2014 4.321 4.328 4.317 4.332 42,302 -0.01(-0.17%)
Aug 21, 2014 4.325 4.340 4.321 4.340 41,331 +0.01(+0.26%)
Aug 20, 2014 4.325 4.328 4.314 4.328 54,032 +0.01(+0.34%)
Aug 19, 2014 4.314 4.321 4.306 4.314 35,877 +0.01(+0.17%)
Aug 18, 2014 4.299 4.321 4.299 4.306 37,227 +0.01(+0.17%)
Aug 15, 2014 4.277 4.303 4.277 4.299 20,035 +0.02(+0.43%)
Aug 14, 2014 4.273 4.295 4.273 4.280 40,770 +0.01(+0.17%)
Aug 13, 2014 4.269 4.291 4.269 4.273 41,841 -0.00(-0.09%)
Aug 12, 2014 4.288 4.291 4.269 4.277 31,770 -0.01(-0.26%)
Aug 11, 2014 4.277 4.310 4.277 4.288 31,614 +0.01(+0.17%)
Aug 08, 2014 4.258 4.295 4.258 4.280 41,180 +0.01(+0.17%)
Aug 07, 2014 4.240 4.273 4.225 4.273 45,176 +0.02(+0.52%)
Aug 06, 2014 4.232 4.253 4.214 4.251 47,570 +0.01(+0.35%)
Aug 05, 2014 4.247 4.269 4.232 4.236 35,799 -0.02(-0.52%)
Aug 04, 2014 4.262 4.269 4.251 4.258 55,787 +0.01(+0.17%)
Aug 01, 2014 4.221 4.258 4.218 4.251 71,867 +0.00(+0.09%)
Jul 31, 2014 4.262 4.284 4.232 4.247 78,508 -0.05(-1.11%)
Jul 30, 2014 4.324 4.335 4.295 4.295 69,884 -0.04(-0.93%)
Jul 29, 2014 4.332 4.354 4.321 4.335 56,178 -0.00(-0.08%)
Jul 28, 2014 4.339 4.365 4.339 4.339 61,007 -0.00(-0.08%)
Jul 25, 2014 4.346 4.357 4.343 4.343 28,549 -0.01(-0.17%)
Jul 24, 2014 4.357 4.361 4.346 4.350 49,124 -0.01(-0.25%)
Jul 23, 2014 4.383 4.383 4.339 4.361 72,039 -0.01(-0.17%)
Jul 22, 2014 4.378 4.379 4.361 4.368 29,144 -0.00(-0.09%)
Jul 21, 2014 4.387 4.391 4.368 4.372 20,653 -0.01(-0.25%)
Jul 18, 2014 4.391 4.398 4.383 4.383 44,201 -0.02(-0.42%)
Jul 17, 2014 4.394 4.420 4.394 4.402 23,115 -0.00(-0.08%)
Jul 16, 2014 4.413 4.449 4.398 4.405 126,079 -0.00(-0.08%)
Jul 15, 2014 4.453 4.460 4.409 4.409 78,639 -0.04(-0.91%)
Jul 14, 2014 4.469 4.471 4.446 4.449 56,298 -0.01(-0.17%)
Jul 11, 2014 4.460 4.468 4.457 4.457 10,575 +0.00(+0.00%)
Jul 10, 2014 4.424 4.483 4.424 4.457 70,185 +0.01(+0.25%)
Jul 09, 2014 4.471 4.471 4.446 4.446 92,760 -0.00(-0.08%)
Jul 08, 2014 4.409 4.449 4.409 4.449 85,896 +0.04(+0.83%)
Jul 07, 2014 4.402 4.431 4.395 4.413 133,929 +0.01(+0.25%)
Jul 03, 2014 4.431 4.402 4.402 4.402 143,871 -0.04(-0.82%)
Jul 02, 2014 4.486 4.489 4.438 4.438 48,199 -0.04(-0.98%)
Jul 01, 2014 4.497 4.497 4.468 4.482 54,239 +0.00(+0.08%)
Jun 30, 2014 4.486 4.493 4.461 4.479 27,311 +0.01(+0.16%)
Jun 27, 2014 4.464 4.479 4.460 4.471 28,891 +0.00(+0.08%)
Jun 26, 2014 4.471 4.471 4.457 4.468 67,947 +0.00(+0.08%)
Jun 25, 2014 4.427 4.464 4.427 4.464 41,479 +0.02(+0.41%)
Jun 24, 2014 4.424 4.449 4.424 4.446 38,410 +0.02(+0.41%)
Jun 23, 2014 4.424 4.453 4.420 4.427 134,260 +0.02(+0.41%)
Jun 20, 2014 4.402 4.424 4.398 4.409 85,483 +0.01(+0.17%)
Jun 19, 2014 4.409 4.442 4.402 4.402 121,174 +0.00(+0.00%)
Jun 18, 2014 4.416 4.431 4.402 4.402 62,100 -0.02(-0.41%)
Jun 17, 2014 4.424 4.438 4.413 4.420 75,059 -0.00(-0.08%)
Jun 16, 2014 4.431 4.468 4.424 4.424 95,206 -0.02(-0.41%)
Jun 13, 2014 4.446 4.460 4.427 4.442 45,201 -0.01(-0.16%)
Jun 12, 2014 4.424 4.468 4.420 4.449 84,304 +0.02(+0.50%)
Jun 11, 2014 4.431 4.457 4.427 4.427 54,416 -0.03(-0.57%)
Jun 10, 2014 4.416 4.453 4.409 4.453 53,916 +0.04(+0.91%)
Jun 06, 2014 4.387 4.413 4.387 4.413 19,901 +0.02(+0.41%)
Jun 05, 2014 4.406 4.420 4.369 4.395 46,903 +0.00(+0.08%)
Jun 04, 2014 4.402 4.431 4.387 4.391 69,160 -0.01(-0.33%)
Jun 03, 2014 4.409 4.416 4.398 4.406 69,034 +0.00(+0.08%)
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.