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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2014 4.437 4.463 4.437 4.445 34,516 +0.01(+0.17%)
May 29, 2014 4.434 4.467 4.434 4.437 15,081 +0.00(+0.01%)
May 28, 2014 4.470 4.489 4.426 4.437 96,714 -0.01(-0.26%)
May 27, 2014 4.463 4.479 4.441 4.448 45,890 -0.01(-0.25%)
May 23, 2014 4.448 4.459 4.459 4.459 48,105 +0.02(+0.41%)
May 22, 2014 4.404 4.441 4.404 4.441 24,629 +0.03(+0.75%)
May 21, 2014 4.448 4.480 4.390 4.408 98,915 -0.04(-0.92%)
May 20, 2014 4.478 4.496 4.449 4.449 30,787 -0.03(-0.73%)
May 19, 2014 4.463 4.504 4.463 4.482 18,628 +0.01(+0.33%)
May 16, 2014 4.456 4.470 4.446 4.467 60,550 +0.00(+0.08%)
May 15, 2014 4.426 4.463 4.426 4.463 26,055 +0.03(+0.58%)
May 14, 2014 4.463 4.463 4.437 4.437 62,844 -0.01(-0.17%)
May 13, 2014 4.456 4.489 4.434 4.445 86,541 -0.01(-0.33%)
May 12, 2014 4.430 4.463 4.430 4.459 59,145 +0.01(+0.33%)
May 09, 2014 4.426 4.459 4.423 4.445 58,553 +0.01(+0.33%)
May 08, 2014 4.423 4.445 4.419 4.430 25,963 +0.02(+0.42%)
May 07, 2014 4.412 4.434 4.408 4.412 56,949 -0.02(-0.49%)
May 06, 2014 4.426 4.444 4.408 4.434 190,656 +0.01(+0.17%)
May 05, 2014 4.430 4.455 4.412 4.426 107,630 +0.00(+0.08%)
May 02, 2014 4.434 4.434 4.393 4.423 76,689 +0.01(+0.25%)
May 01, 2014 4.426 4.441 4.401 4.412 82,774 -0.02(-0.41%)
Apr 30, 2014 4.401 4.430 4.401 4.430 47,419 +0.01(+0.25%)
Apr 29, 2014 4.393 4.423 4.393 4.419 69,477 +0.01(+0.25%)
Apr 28, 2014 4.390 4.434 4.386 4.408 151,783 +0.01(+0.25%)
Apr 25, 2014 4.390 4.401 4.389 4.397 20,298 +0.00(+0.08%)
Apr 24, 2014 4.401 4.422 4.393 4.393 21,253 -0.01(-0.25%)
Apr 23, 2014 4.386 4.437 4.386 4.404 128,721 +0.02(+0.42%)
Apr 22, 2014 4.401 4.423 4.383 4.386 29,884 -0.01(-0.25%)
Apr 21, 2014 4.349 4.404 4.349 4.397 126,683 +0.04(+0.84%)
Apr 17, 2014 4.401 4.360 4.360 4.360 91,654 -0.07(-1.49%)
Apr 16, 2014 4.408 4.426 4.404 4.426 36,240 +0.01(+0.25%)
Apr 15, 2014 4.404 4.437 4.401 4.415 73,843 +0.01(+0.17%)
Apr 14, 2014 4.474 4.474 4.404 4.408 149,559 -0.04(-0.90%)
Apr 11, 2014 4.423 4.466 4.419 4.448 92,079 +0.02(+0.36%)
Apr 10, 2014 4.463 4.463 4.426 4.432 51,515 -0.03(-0.76%)
Apr 09, 2014 4.452 4.466 4.426 4.466 97,036 +0.05(+1.23%)
Apr 08, 2014 4.404 4.419 4.401 4.412 132,136 +0.01(+0.25%)
Apr 07, 2014 4.397 4.448 4.390 4.401 205,277 +0.00(+0.08%)
Apr 04, 2014 4.415 4.466 4.393 4.397 190,605 -0.02(-0.41%)
Apr 03, 2014 4.404 4.448 4.397 4.415 145,397 +0.00(+0.00%)
Apr 02, 2014 4.441 4.448 4.408 4.415 93,512 -0.03(-0.57%)
Apr 01, 2014 4.426 4.448 4.393 4.441 134,799 +0.02(+0.41%)
Mar 31, 2014 4.455 4.469 4.401 4.422 57,213 +0.00(+0.00%)
Mar 28, 2014 4.422 4.426 4.393 4.422 90,408 +0.00(+0.00%)
Mar 27, 2014 4.383 4.430 4.383 4.422 22,498 +0.03(+0.58%)
Mar 26, 2014 4.404 4.404 4.397 4.397 12,492 -0.01(-0.16%)
Mar 25, 2014 4.383 4.430 4.383 4.404 33,299 +0.02(+0.50%)
Mar 24, 2014 4.368 4.393 4.364 4.383 38,237 -0.00(-0.08%)
Mar 21, 2014 4.393 4.426 4.386 4.386 49,863 +0.01(+0.33%)
Mar 20, 2014 4.404 4.430 4.368 4.372 124,361 -0.03(-0.74%)
Mar 19, 2014 4.477 4.488 4.401 4.404 192,214 -0.07(-1.50%)
Mar 18, 2014 4.408 4.499 4.404 4.472 232,812 +0.07(+1.53%)
Mar 17, 2014 4.401 4.484 4.397 4.404 151,486 +0.01(+0.17%)
Mar 14, 2014 4.430 4.477 4.397 4.397 131,987 -0.04(-0.99%)
Mar 13, 2014 4.408 4.455 4.408 4.441 69,384 +0.03(+0.66%)
Mar 12, 2014 4.412 4.433 4.401 4.412 86,038 -0.00(-0.08%)
Mar 11, 2014 4.452 4.452 4.415 4.415 77,500 -0.02(-0.49%)
Mar 10, 2014 4.415 4.455 4.405 4.437 89,215 +0.02(+0.48%)
Mar 07, 2014 4.459 4.459 4.394 4.415 119,900 -0.02(-0.41%)
Mar 06, 2014 4.412 4.459 4.412 4.433 76,122 +0.03(+0.57%)
Mar 05, 2014 4.397 4.433 4.394 4.408 109,047 +0.01(+0.16%)
Mar 04, 2014 4.394 4.488 4.387 4.401 138,612 +0.01(+0.33%)
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.