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

PCM Fund, Inc. (NY: PCM )

7.925 +0.025 (+0.32%)
Streaming Delayed Price Updated: 11:16 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 31, 2015 3.891 3.944 3.891 3.944 19,182 +0.02(+0.63%)
Aug 28, 2015 3.899 3.920 3.887 3.920 51,828 -0.01(-0.21%)
Aug 27, 2015 3.866 3.928 3.866 3.928 92,370 +0.06(+1.59%)
Aug 26, 2015 3.858 3.868 3.846 3.866 71,646 +0.02(+0.53%)
Aug 25, 2015 3.821 3.850 3.812 3.846 105,034 +0.04(+1.07%)
Aug 24, 2015 3.372 3.813 3.270 3.805 216,224 -0.04(-0.96%)
Aug 21, 2015 3.846 3.866 3.805 3.842 79,092 -0.02(-0.53%)
Aug 20, 2015 3.862 3.891 3.838 3.862 146,733 -0.02(-0.42%)
Aug 19, 2015 3.866 3.899 3.858 3.879 107,840 -0.03(-0.73%)
Aug 18, 2015 3.899 3.924 3.899 3.907 43,468 -0.02(-0.52%)
Aug 17, 2015 3.911 3.936 3.899 3.928 97,574 +0.01(+0.31%)
Aug 14, 2015 3.883 3.915 3.883 3.915 79,928 +0.01(+0.31%)
Aug 13, 2015 3.928 3.930 3.883 3.903 207,299 -0.04(-0.93%)
Aug 12, 2015 3.944 3.948 3.920 3.940 63,743 -0.01(-0.31%)
Aug 11, 2015 3.932 3.965 3.924 3.952 41,858 +0.02(+0.52%)
Aug 10, 2015 3.916 3.932 3.912 3.932 95,639 +0.01(+0.31%)
Aug 07, 2015 3.960 3.960 3.912 3.920 64,128 -0.03(-0.82%)
Aug 06, 2015 3.932 3.960 3.920 3.952 34,336 +0.01(+0.30%)
Aug 05, 2015 3.960 3.964 3.932 3.940 80,637 -0.03(-0.70%)
Aug 04, 2015 3.956 3.985 3.952 3.968 57,405 +0.01(+0.20%)
Aug 03, 2015 3.972 3.980 3.928 3.960 92,832 +0.01(+0.20%)
Jul 31, 2015 3.920 3.956 3.912 3.952 94,371 +0.04(+1.04%)
Jul 30, 2015 3.903 3.916 3.899 3.912 52,592 +0.01(+0.31%)
Jul 29, 2015 3.916 3.940 3.899 3.899 115,351 -0.01(-0.31%)
Jul 28, 2015 3.916 3.936 3.908 3.912 76,954 -0.00(-0.05%)
Jul 27, 2015 3.989 3.993 3.908 3.914 80,339 -0.06(-1.58%)
Jul 24, 2015 3.976 3.996 3.960 3.976 43,360 +0.01(+0.31%)
Jul 23, 2015 4.017 4.017 3.964 3.964 37,698 -0.03(-0.71%)
Jul 22, 2015 3.993 4.002 3.985 3.993 36,534 +0.01(+0.20%)
Jul 21, 2015 4.021 4.041 3.972 3.985 70,732 -0.04(-1.11%)
Jul 20, 2015 4.070 4.074 4.029 4.029 48,748 -0.03(-0.70%)
Jul 17, 2015 4.062 4.078 4.057 4.057 53,369 -0.02(-0.50%)
Jul 16, 2015 4.114 4.122 4.074 4.078 121,590 +0.00(+0.00%)
Jul 15, 2015 4.082 4.082 4.074 4.078 32,828 -0.00(-0.10%)
Jul 14, 2015 4.074 4.082 4.065 4.082 87,627 +0.02(+0.40%)
Jul 13, 2015 4.057 4.078 4.057 4.066 61,283 +0.01(+0.30%)
Jul 10, 2015 4.029 4.098 4.029 4.053 57,662 +0.01(+0.30%)
Jul 09, 2015 4.074 4.074 4.041 4.041 46,057 -0.01(-0.30%)
Jul 08, 2015 4.033 4.053 4.025 4.053 33,785 +0.00(+0.00%)
Jul 07, 2015 4.033 4.061 4.025 4.053 63,539 +0.01(+0.30%)
Jul 06, 2015 4.021 4.049 4.009 4.041 75,391 -0.00(-0.10%)
Jul 02, 2015 4.045 4.045 4.045 4.045 97,979 +0.00(+0.00%)
Jul 01, 2015 4.049 4.053 4.041 4.045 36,568 +0.00(+0.10%)
Jun 30, 2015 3.969 4.049 3.969 4.041 110,378 +0.07(+1.82%)
Jun 29, 2015 3.965 3.981 3.856 3.969 321,620 -0.07(-1.69%)
Jun 26, 2015 4.122 4.122 4.033 4.037 143,193 -0.07(-1.76%)
Jun 25, 2015 4.166 4.166 4.110 4.110 44,518 -0.05(-1.16%)
Jun 24, 2015 4.202 4.222 4.142 4.158 36,983 -0.05(-1.24%)
Jun 23, 2015 4.186 4.355 4.130 4.210 138,357 +0.01(+0.19%)
Jun 22, 2015 4.218 4.218 4.202 4.202 14,271 -0.00(-0.10%)
Jun 19, 2015 4.214 4.218 4.194 4.206 31,393 -0.00(-0.10%)
Jun 18, 2015 4.206 4.271 4.182 4.210 69,142 +0.02(+0.38%)
Jun 17, 2015 4.190 4.218 4.190 4.194 54,729 -0.00(-0.10%)
Jun 16, 2015 4.202 4.214 4.190 4.198 14,077 +0.01(+0.19%)
Jun 15, 2015 4.170 4.234 4.170 4.190 70,505 -0.02(-0.48%)
Jun 12, 2015 4.190 4.226 4.190 4.210 28,088 -0.01(-0.19%)
Jun 11, 2015 4.230 4.230 4.190 4.218 62,845 -0.02(-0.38%)
Jun 10, 2015 4.267 4.295 4.222 4.234 64,248 -0.06(-1.40%)
Jun 09, 2015 4.234 4.295 4.218 4.295 77,948 +0.03(+0.75%)
Jun 08, 2015 4.271 4.296 4.251 4.263 34,203 -0.02(-0.56%)
Jun 05, 2015 4.338 4.354 4.279 4.286 51,882 -0.04(-0.92%)
Jun 04, 2015 4.298 4.430 4.271 4.326 97,002 +0.03(+0.74%)
Jun 03, 2015 4.271 4.302 4.259 4.294 51,702 +0.03(+0.65%)
Jun 02, 2015 4.239 4.326 4.230 4.267 77,902 +0.03(+0.66%)
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.