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

PCM Fund, Inc. (NY: PCM )

8.370 +0.030 (+0.36%)
Official Closing Price Updated: 4:00 PM EDT, Apr 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 30, 2014 4.479 4.505 4.479 4.486 34,198 +0.01(+0.17%)
May 29, 2014 4.475 4.508 4.475 4.479 14,942 +0.00(+0.01%)
May 28, 2014 4.512 4.531 4.467 4.478 95,822 -0.01(-0.26%)
May 27, 2014 4.505 4.520 4.482 4.490 45,467 -0.01(-0.25%)
May 23, 2014 4.490 4.501 4.501 4.501 47,662 +0.02(+0.41%)
May 22, 2014 4.445 4.482 4.445 4.482 24,402 +0.03(+0.75%)
May 21, 2014 4.490 4.522 4.430 4.449 98,004 -0.04(-0.92%)
May 20, 2014 4.519 4.538 4.490 4.490 30,503 -0.03(-0.73%)
May 19, 2014 4.505 4.545 4.505 4.523 18,456 +0.01(+0.33%)
May 16, 2014 4.497 4.512 4.487 4.508 59,992 +0.00(+0.08%)
May 15, 2014 4.467 4.505 4.467 4.505 25,815 +0.03(+0.58%)
May 14, 2014 4.505 4.505 4.479 4.479 62,265 -0.01(-0.17%)
May 13, 2014 4.497 4.531 4.475 4.486 85,743 -0.01(-0.33%)
May 12, 2014 4.471 4.505 4.471 4.501 58,600 +0.01(+0.33%)
May 09, 2014 4.467 4.501 4.464 4.486 58,013 +0.01(+0.33%)
May 08, 2014 4.464 4.486 4.460 4.471 25,724 +0.02(+0.42%)
May 07, 2014 4.453 4.475 4.449 4.453 56,424 -0.02(-0.49%)
May 06, 2014 4.467 4.486 4.449 4.475 188,899 +0.01(+0.17%)
May 05, 2014 4.471 4.497 4.453 4.467 106,638 +0.00(+0.08%)
May 02, 2014 4.475 4.475 4.434 4.464 75,982 +0.01(+0.25%)
May 01, 2014 4.467 4.482 4.442 4.453 82,011 -0.02(-0.41%)
Apr 30, 2014 4.442 4.471 4.442 4.471 46,982 +0.01(+0.25%)
Apr 29, 2014 4.434 4.464 4.434 4.460 68,836 +0.01(+0.25%)
Apr 28, 2014 4.430 4.475 4.427 4.449 150,384 +0.01(+0.25%)
Apr 25, 2014 4.430 4.442 4.430 4.438 20,111 +0.00(+0.08%)
Apr 24, 2014 4.442 4.463 4.434 4.434 21,057 -0.01(-0.25%)
Apr 23, 2014 4.427 4.478 4.427 4.445 127,535 +0.02(+0.42%)
Apr 22, 2014 4.442 4.464 4.424 4.427 29,609 -0.01(-0.25%)
Apr 21, 2014 4.390 4.445 4.390 4.438 125,516 +0.04(+0.84%)
Apr 17, 2014 4.442 4.401 4.401 4.401 90,810 -0.07(-1.49%)
Apr 16, 2014 4.449 4.467 4.445 4.467 35,906 +0.01(+0.25%)
Apr 15, 2014 4.445 4.478 4.442 4.456 73,163 +0.01(+0.17%)
Apr 14, 2014 4.515 4.515 4.445 4.449 148,180 -0.04(-0.90%)
Apr 11, 2014 4.464 4.508 4.460 4.490 91,230 +0.02(+0.36%)
Apr 10, 2014 4.504 4.504 4.467 4.473 51,040 -0.03(-0.76%)
Apr 09, 2014 4.493 4.508 4.467 4.508 96,142 +0.05(+1.23%)
Apr 08, 2014 4.445 4.460 4.442 4.453 130,918 +0.01(+0.25%)
Apr 07, 2014 4.438 4.489 4.431 4.442 203,385 +0.00(+0.08%)
Apr 04, 2014 4.456 4.508 4.434 4.438 188,849 -0.02(-0.41%)
Apr 03, 2014 4.445 4.489 4.438 4.456 144,057 +0.00(+0.00%)
Apr 02, 2014 4.482 4.489 4.449 4.456 92,651 -0.03(-0.57%)
Apr 01, 2014 4.467 4.489 4.434 4.482 133,557 +0.02(+0.41%)
Mar 31, 2014 4.497 4.511 4.442 4.464 56,686 +0.00(+0.00%)
Mar 28, 2014 4.464 4.467 4.434 4.464 89,575 +0.00(+0.00%)
Mar 27, 2014 4.423 4.471 4.423 4.464 22,290 +0.03(+0.58%)
Mar 26, 2014 4.445 4.445 4.438 4.438 12,377 -0.01(-0.16%)
Mar 25, 2014 4.423 4.471 4.423 4.445 32,993 +0.02(+0.50%)
Mar 24, 2014 4.409 4.434 4.405 4.423 37,885 -0.00(-0.08%)
Mar 21, 2014 4.434 4.467 4.427 4.427 49,403 +0.01(+0.33%)
Mar 20, 2014 4.445 4.471 4.409 4.412 123,215 -0.03(-0.74%)
Mar 19, 2014 4.519 4.530 4.442 4.445 190,443 -0.07(-1.50%)
Mar 18, 2014 4.449 4.541 4.445 4.513 230,667 +0.07(+1.53%)
Mar 17, 2014 4.442 4.526 4.438 4.445 150,090 +0.01(+0.17%)
Mar 14, 2014 4.471 4.519 4.438 4.438 130,771 -0.04(-0.99%)
Mar 13, 2014 4.449 4.497 4.449 4.482 68,744 +0.03(+0.66%)
Mar 12, 2014 4.453 4.475 4.442 4.453 85,245 -0.00(-0.08%)
Mar 11, 2014 4.493 4.493 4.456 4.456 76,786 -0.02(-0.49%)
Mar 10, 2014 4.456 4.496 4.446 4.478 88,393 +0.02(+0.48%)
Mar 07, 2014 4.500 4.500 4.435 4.456 118,795 -0.02(-0.41%)
Mar 06, 2014 4.453 4.500 4.453 4.475 75,421 +0.03(+0.57%)
Mar 05, 2014 4.438 4.475 4.435 4.449 108,042 +0.01(+0.16%)
Mar 04, 2014 4.435 4.529 4.427 4.442 137,334 +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.