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

PCM Fund, Inc. (NY: PCM )

8.410 +0.160 (+1.94%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Jun 28, 2013 3.968 4.016 3.934 3.992 61,966 +0.04(+1.03%)
Jun 26, 2013 3.961 4.019 3.938 3.951 104,228 +0.02(+0.52%)
Jun 25, 2013 3.890 3.938 3.890 3.931 106,253 +0.02(+0.61%)
Jun 24, 2013 4.016 4.016 3.887 3.907 158,341 -0.11(-2.84%)
Jun 21, 2013 4.029 4.053 3.982 4.021 123,639 +0.02(+0.55%)
Jun 20, 2013 4.091 4.091 3.968 3.999 97,878 -0.10(-2.41%)
Jun 19, 2013 4.149 4.149 4.074 4.098 66,582 -0.04(-0.91%)
Jun 18, 2013 4.138 4.142 4.101 4.135 109,188 +0.01(+0.33%)
Jun 17, 2013 4.101 4.129 4.091 4.121 154,873 +0.04(+1.09%)
Jun 14, 2013 4.091 4.101 4.054 4.077 108,207 -0.01(-0.33%)
Jun 13, 2013 4.043 4.091 3.995 4.091 142,844 +0.07(+1.86%)
Jun 12, 2013 4.043 4.064 3.955 4.016 356,875 -0.03(-0.67%)
Jun 11, 2013 4.050 4.142 4.029 4.043 244,219 -0.05(-1.25%)
Jun 10, 2013 4.202 4.202 4.074 4.094 173,307 -0.08(-2.02%)
Jun 07, 2013 4.206 4.206 4.101 4.179 328,593 -0.03(-0.64%)
Jun 06, 2013 4.043 4.206 4.043 4.206 195,660 +0.17(+4.19%)
Jun 05, 2013 3.996 4.054 3.996 4.037 93,782 +0.01(+0.17%)
Jun 04, 2013 4.023 4.050 3.949 4.030 138,206 +0.03(+0.76%)
Jun 03, 2013 4.165 4.165 3.956 3.999 463,765 -0.13(-3.03%)
May 31, 2013 4.219 4.223 4.077 4.125 517,672 -0.08(-2.01%)
May 30, 2013 4.148 4.229 4.141 4.209 62,594 +0.06(+1.38%)
May 29, 2013 4.172 4.209 4.060 4.152 675,477 -0.16(-3.61%)
May 28, 2013 4.392 4.392 4.291 4.307 183,163 -0.11(-2.45%)
May 24, 2013 4.388 4.418 4.369 4.415 83,592 +0.03(+0.69%)
May 23, 2013 4.378 4.398 4.331 4.385 76,946 +0.01(+0.15%)
May 22, 2013 4.344 4.422 4.277 4.378 202,436 +0.03(+0.78%)
May 21, 2013 4.446 4.449 4.246 4.344 356,420 -0.08(-1.91%)
May 20, 2013 4.493 4.493 4.429 4.429 91,318 -0.06(-1.43%)
May 17, 2013 4.517 4.517 4.432 4.493 136,322 +0.00(+0.00%)
May 16, 2013 4.537 4.537 4.463 4.493 151,230 -0.01(-0.20%)
May 15, 2013 4.486 4.520 4.486 4.502 55,406 -0.00(-0.11%)
May 13, 2013 4.547 4.547 4.476 4.507 109,118 -0.04(-0.89%)
May 10, 2013 4.567 4.567 4.544 4.547 52,428 +0.00(+0.07%)
May 09, 2013 4.520 4.551 4.520 4.544 110,887 +0.02(+0.52%)
May 08, 2013 4.554 4.554 4.507 4.520 118,201 -0.01(-0.22%)
May 07, 2013 4.520 4.574 4.493 4.530 114,994 +0.02(+0.45%)
May 06, 2013 4.530 4.530 4.487 4.510 220,424 -0.02(-0.37%)
May 03, 2013 4.537 4.527 4.510 4.527 152,703 +0.04(+0.90%)
May 02, 2013 4.497 4.497 4.473 4.487 89,558 -0.01(-0.22%)
May 01, 2013 4.493 4.497 4.450 4.497 108,724 +0.01(+0.15%)
Apr 30, 2013 4.463 4.490 4.476 4.490 43,568 +0.01(+0.30%)
Apr 29, 2013 4.480 4.497 4.473 4.476 75,526 -0.00(-0.04%)
Apr 26, 2013 4.487 4.487 4.460 4.478 70,827 -0.00(-0.11%)
Apr 25, 2013 4.473 4.486 4.463 4.483 47,683 +0.01(+0.23%)
Apr 24, 2013 4.453 4.487 4.453 4.473 41,672 +0.02(+0.45%)
Apr 23, 2013 4.429 4.453 4.403 4.453 61,772 +0.05(+1.22%)
Apr 22, 2013 4.413 4.452 4.369 4.399 81,117 -0.01(-0.30%)
Apr 19, 2013 4.433 4.433 4.396 4.413 49,314 +0.01(+0.15%)
Apr 18, 2013 4.392 4.406 4.355 4.406 63,715 +0.01(+0.31%)
Apr 17, 2013 4.392 4.392 4.359 4.392 80,432 -0.00(-0.08%)
Apr 16, 2013 4.362 4.396 4.359 4.396 65,891 +0.03(+0.77%)
Apr 15, 2013 4.392 4.392 4.356 4.362 33,287 -0.03(-0.67%)
Apr 12, 2013 4.409 4.436 4.354 4.392 109,590 +0.01(+0.31%)
Apr 11, 2013 4.409 4.419 4.366 4.378 74,874 -0.00(-0.10%)
Apr 10, 2013 4.453 4.453 4.379 4.382 33,635 -0.05(-1.06%)
Apr 09, 2013 4.389 4.429 4.386 4.429 66,611 +0.03(+0.69%)
Apr 08, 2013 4.409 4.432 4.369 4.399 56,692 +0.01(+0.30%)
Apr 05, 2013 4.453 4.453 4.363 4.386 92,626 -0.01(-0.30%)
Apr 04, 2013 4.446 4.446 4.399 4.399 48,837 -0.03(-0.74%)
Apr 03, 2013 4.423 4.459 4.402 4.432 113,661 +0.01(+0.14%)
Apr 02, 2013 4.409 4.426 4.389 4.426 49,016 +0.04(+0.84%)
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.