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

PCM Fund, Inc. (NY: PCM )

7.930 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
May 31, 2013 4.127 4.131 3.989 4.035 529,190 -0.08(-2.01%)
May 30, 2013 4.058 4.137 4.051 4.117 63,987 +0.06(+1.38%)
May 29, 2013 4.081 4.117 3.972 4.061 690,507 -0.15(-3.61%)
May 28, 2013 4.296 4.296 4.197 4.213 187,238 -0.11(-2.45%)
May 24, 2013 4.293 4.322 4.274 4.319 85,452 +0.03(+0.69%)
May 23, 2013 4.283 4.303 4.237 4.289 78,658 +0.01(+0.15%)
May 22, 2013 4.250 4.326 4.184 4.283 206,941 +0.03(+0.78%)
May 21, 2013 4.349 4.352 4.154 4.250 364,351 -0.08(-1.91%)
May 20, 2013 4.395 4.395 4.332 4.332 93,350 -0.06(-1.43%)
May 17, 2013 4.418 4.418 4.336 4.395 139,355 +0.00(+0.00%)
May 16, 2013 4.438 4.438 4.366 4.395 154,595 -0.01(-0.20%)
May 15, 2013 4.389 4.422 4.389 4.404 56,639 -0.00(-0.11%)
May 13, 2013 4.448 4.448 4.379 4.409 111,546 -0.04(-0.89%)
May 10, 2013 4.468 4.468 4.445 4.448 53,594 +0.00(+0.07%)
May 09, 2013 4.422 4.452 4.422 4.445 113,355 +0.02(+0.52%)
May 08, 2013 4.455 4.455 4.409 4.422 120,831 -0.01(-0.22%)
May 07, 2013 4.422 4.474 4.395 4.432 117,552 +0.02(+0.45%)
May 06, 2013 4.432 4.432 4.389 4.412 225,328 -0.02(-0.37%)
May 03, 2013 4.438 4.428 4.412 4.428 156,101 +0.04(+0.90%)
May 02, 2013 4.399 4.399 4.376 4.389 91,551 -0.01(-0.22%)
May 01, 2013 4.395 4.399 4.353 4.399 111,143 +0.01(+0.15%)
Apr 30, 2013 4.366 4.392 4.379 4.392 44,537 +0.01(+0.30%)
Apr 29, 2013 4.382 4.399 4.376 4.379 77,206 -0.00(-0.04%)
Apr 26, 2013 4.389 4.389 4.363 4.381 72,403 -0.00(-0.10%)
Apr 25, 2013 4.376 4.389 4.366 4.386 48,744 +0.01(+0.23%)
Apr 24, 2013 4.356 4.389 4.356 4.376 42,600 +0.02(+0.45%)
Apr 23, 2013 4.333 4.356 4.307 4.356 63,147 +0.05(+1.22%)
Apr 22, 2013 4.317 4.355 4.274 4.303 82,921 -0.01(-0.30%)
Apr 19, 2013 4.336 4.336 4.300 4.317 50,411 +0.01(+0.15%)
Apr 18, 2013 4.297 4.310 4.261 4.310 65,133 +0.01(+0.31%)
Apr 17, 2013 4.297 4.297 4.264 4.297 82,222 -0.00(-0.08%)
Apr 16, 2013 4.267 4.300 4.264 4.300 67,357 +0.03(+0.77%)
Apr 15, 2013 4.297 4.297 4.261 4.267 34,028 -0.03(-0.67%)
Apr 12, 2013 4.313 4.340 4.259 4.296 112,028 +0.01(+0.31%)
Apr 11, 2013 4.313 4.323 4.271 4.283 76,540 -0.00(-0.10%)
Apr 10, 2013 4.356 4.356 4.284 4.287 34,384 -0.05(-1.06%)
Apr 09, 2013 4.294 4.333 4.290 4.333 68,093 +0.03(+0.69%)
Apr 08, 2013 4.313 4.336 4.274 4.303 57,954 +0.01(+0.30%)
Apr 05, 2013 4.356 4.356 4.268 4.290 94,687 -0.01(-0.30%)
Apr 04, 2013 4.349 4.349 4.303 4.303 49,923 -0.03(-0.74%)
Apr 03, 2013 4.326 4.362 4.307 4.335 116,190 +0.01(+0.14%)
Apr 02, 2013 4.313 4.330 4.294 4.330 50,107 +0.04(+0.84%)
Apr 01, 2013 4.297 4.306 4.281 4.294 51,753 -0.01(-0.15%)
Mar 28, 2013 4.313 4.320 4.286 4.300 97,555 +0.01(+0.15%)
Mar 27, 2013 4.274 4.297 4.258 4.294 63,068 -0.02(-0.38%)
Mar 26, 2013 4.277 4.330 4.248 4.310 100,306 +0.06(+1.46%)
Mar 25, 2013 4.287 4.287 4.232 4.248 164,409 -0.01(-0.31%)
Mar 22, 2013 4.248 4.274 4.248 4.261 56,473 +0.01(+0.23%)
Mar 21, 2013 4.271 4.277 4.248 4.251 99,211 -0.00(-0.08%)
Mar 20, 2013 4.228 4.264 4.228 4.254 134,313 -0.01(-0.31%)
Mar 19, 2013 4.267 4.267 4.248 4.267 18,175 +0.00(+0.08%)
Mar 18, 2013 4.248 4.267 4.202 4.264 51,910 +0.01(+0.31%)
Mar 15, 2013 4.251 4.267 4.218 4.251 257,732 -0.02(-0.38%)
Mar 14, 2013 4.245 4.267 4.245 4.267 130,543 +0.02(+0.38%)
Mar 13, 2013 4.267 4.267 4.248 4.251 66,257 -0.01(-0.31%)
Mar 12, 2013 4.274 4.274 4.212 4.264 190,293 +0.02(+0.38%)
Mar 11, 2013 4.166 4.251 4.166 4.248 169,149 +0.10(+2.36%)
Mar 08, 2013 4.186 4.186 4.101 4.150 57,225 -0.01(-0.24%)
Mar 07, 2013 4.176 4.232 4.058 4.160 87,309 -0.03(-0.62%)
Mar 06, 2013 4.150 4.202 4.124 4.186 79,111 +0.06(+1.50%)
Mar 05, 2013 4.140 4.179 4.092 4.124 166,464 -0.03(-0.70%)
Mar 04, 2013 4.101 4.153 4.086 4.153 105,481 +0.07(+1.67%)
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.