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: 4:10 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 31, 2015 3.892 3.945 3.892 3.945 19,177 +0.02(+0.63%)
Aug 28, 2015 3.900 3.920 3.888 3.920 51,816 -0.01(-0.21%)
Aug 27, 2015 3.867 3.929 3.867 3.929 92,349 +0.06(+1.59%)
Aug 26, 2015 3.859 3.869 3.847 3.867 71,630 +0.02(+0.53%)
Aug 25, 2015 3.822 3.851 3.813 3.847 105,010 +0.04(+1.07%)
Aug 24, 2015 3.373 3.814 3.270 3.806 216,175 -0.04(-0.96%)
Aug 21, 2015 3.847 3.867 3.806 3.843 79,074 -0.02(-0.53%)
Aug 20, 2015 3.863 3.892 3.839 3.863 146,700 -0.02(-0.42%)
Aug 19, 2015 3.867 3.900 3.859 3.880 107,816 -0.03(-0.73%)
Aug 18, 2015 3.900 3.925 3.900 3.908 43,458 -0.02(-0.52%)
Aug 17, 2015 3.912 3.937 3.900 3.929 97,552 +0.01(+0.31%)
Aug 14, 2015 3.884 3.916 3.884 3.916 79,910 +0.01(+0.31%)
Aug 13, 2015 3.929 3.931 3.884 3.904 207,251 -0.04(-0.93%)
Aug 12, 2015 3.945 3.949 3.920 3.941 63,729 -0.01(-0.31%)
Aug 11, 2015 3.933 3.965 3.925 3.953 41,848 +0.02(+0.52%)
Aug 10, 2015 3.917 3.933 3.912 3.933 95,618 +0.01(+0.31%)
Aug 07, 2015 3.961 3.961 3.912 3.921 64,113 -0.03(-0.82%)
Aug 06, 2015 3.933 3.961 3.921 3.953 34,328 +0.01(+0.30%)
Aug 05, 2015 3.961 3.965 3.933 3.941 80,619 -0.03(-0.70%)
Aug 04, 2015 3.957 3.985 3.953 3.969 57,392 +0.01(+0.20%)
Aug 03, 2015 3.973 3.981 3.929 3.961 92,811 +0.01(+0.20%)
Jul 31, 2015 3.921 3.957 3.912 3.953 94,350 +0.04(+1.04%)
Jul 30, 2015 3.904 3.917 3.900 3.912 52,580 +0.01(+0.31%)
Jul 29, 2015 3.917 3.941 3.900 3.900 115,325 -0.01(-0.31%)
Jul 28, 2015 3.917 3.937 3.908 3.912 76,937 -0.00(-0.05%)
Jul 27, 2015 3.989 3.994 3.908 3.914 80,321 -0.06(-1.58%)
Jul 24, 2015 3.977 3.997 3.961 3.977 43,350 +0.01(+0.31%)
Jul 23, 2015 4.018 4.018 3.965 3.965 37,690 -0.03(-0.71%)
Jul 22, 2015 3.994 4.003 3.985 3.994 36,526 +0.01(+0.20%)
Jul 21, 2015 4.022 4.042 3.973 3.985 70,716 -0.04(-1.11%)
Jul 20, 2015 4.071 4.075 4.030 4.030 48,737 -0.03(-0.70%)
Jul 17, 2015 4.062 4.079 4.058 4.058 53,357 -0.02(-0.50%)
Jul 16, 2015 4.115 4.123 4.075 4.079 121,563 +0.00(+0.00%)
Jul 15, 2015 4.083 4.083 4.075 4.079 32,821 -0.00(-0.10%)
Jul 14, 2015 4.075 4.083 4.066 4.083 87,607 +0.02(+0.40%)
Jul 13, 2015 4.058 4.079 4.058 4.067 61,269 +0.01(+0.30%)
Jul 10, 2015 4.030 4.099 4.030 4.054 57,649 +0.01(+0.30%)
Jul 09, 2015 4.075 4.075 4.042 4.042 46,046 -0.01(-0.30%)
Jul 08, 2015 4.034 4.054 4.026 4.054 33,777 +0.00(+0.00%)
Jul 07, 2015 4.034 4.062 4.026 4.054 63,525 +0.01(+0.30%)
Jul 06, 2015 4.022 4.049 4.010 4.042 75,374 -0.00(-0.10%)
Jul 02, 2015 4.046 4.046 4.046 4.046 97,956 +0.00(+0.00%)
Jul 01, 2015 4.050 4.054 4.042 4.046 36,559 +0.00(+0.10%)
Jun 30, 2015 3.970 4.050 3.970 4.042 110,353 +0.07(+1.82%)
Jun 29, 2015 3.966 3.982 3.857 3.970 321,547 -0.07(-1.69%)
Jun 26, 2015 4.123 4.123 4.034 4.038 143,161 -0.07(-1.76%)
Jun 25, 2015 4.167 4.167 4.111 4.111 44,508 -0.05(-1.16%)
Jun 24, 2015 4.203 4.223 4.143 4.159 36,975 -0.05(-1.24%)
Jun 23, 2015 4.187 4.356 4.131 4.211 138,325 +0.01(+0.19%)
Jun 22, 2015 4.219 4.219 4.203 4.203 14,268 -0.00(-0.10%)
Jun 19, 2015 4.215 4.219 4.195 4.207 31,386 -0.00(-0.10%)
Jun 18, 2015 4.207 4.272 4.183 4.211 69,126 +0.02(+0.38%)
Jun 17, 2015 4.191 4.219 4.191 4.195 54,716 -0.00(-0.10%)
Jun 16, 2015 4.203 4.215 4.191 4.199 14,074 +0.01(+0.19%)
Jun 15, 2015 4.171 4.235 4.171 4.191 70,489 -0.02(-0.48%)
Jun 12, 2015 4.191 4.227 4.191 4.211 28,081 -0.01(-0.19%)
Jun 11, 2015 4.231 4.231 4.191 4.219 62,831 -0.02(-0.38%)
Jun 10, 2015 4.268 4.296 4.223 4.235 64,233 -0.06(-1.40%)
Jun 09, 2015 4.235 4.296 4.219 4.296 77,930 +0.03(+0.75%)
Jun 08, 2015 4.271 4.297 4.252 4.264 34,195 -0.02(-0.56%)
Jun 05, 2015 4.339 4.355 4.279 4.287 51,870 -0.04(-0.92%)
Jun 04, 2015 4.299 4.431 4.271 4.327 96,980 +0.03(+0.74%)
Jun 03, 2015 4.271 4.303 4.260 4.295 51,690 +0.03(+0.65%)
Jun 02, 2015 4.240 4.327 4.231 4.268 77,884 +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.