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

PCM Fund, Inc. (NY: PCM )

8.340 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Jul 31, 2013 3.884 3.901 3.853 3.891 56,718 +0.00(+0.12%)
Jul 30, 2013 3.846 3.908 3.846 3.886 82,327 +0.02(+0.46%)
Jul 29, 2013 3.884 3.898 3.857 3.868 110,576 -0.00(-0.05%)
Jul 26, 2013 3.864 3.912 3.823 3.870 64,241 +0.02(+0.44%)
Jul 25, 2013 3.846 3.864 3.835 3.853 41,276 -0.01(-0.35%)
Jul 24, 2013 3.905 3.905 3.860 3.867 45,047 -0.02(-0.62%)
Jul 23, 2013 3.915 3.915 3.860 3.891 102,294 -0.01(-0.26%)
Jul 22, 2013 3.884 3.915 3.867 3.901 76,184 +0.02(+0.62%)
Jul 19, 2013 3.881 3.915 3.864 3.877 63,527 +0.01(+0.27%)
Jul 18, 2013 3.898 3.898 3.846 3.867 46,211 -0.01(-0.18%)
Jul 17, 2013 3.840 3.881 3.840 3.874 40,473 +0.04(+0.98%)
Jul 16, 2013 3.894 3.894 3.785 3.836 143,281 -0.05(-1.32%)
Jul 15, 2013 3.898 3.901 3.857 3.888 88,450 +0.01(+0.35%)
Jul 12, 2013 3.908 3.915 3.853 3.874 53,985 -0.03(-0.88%)
Jul 11, 2013 3.915 3.915 3.877 3.908 94,354 +0.03(+0.80%)
Jul 10, 2013 3.877 3.901 3.853 3.877 70,478 -0.02(-0.44%)
Jul 09, 2013 3.905 3.908 3.884 3.894 63,827 +0.02(+0.44%)
Jul 08, 2013 3.908 3.935 3.870 3.877 129,592 -0.03(-0.78%)
Jul 05, 2013 3.993 4.010 3.898 3.908 123,816 -0.06(-1.46%)
Jul 03, 2013 3.966 3.996 3.966 3.966 77,398 -0.04(-0.94%)
Jul 02, 2013 4.041 4.047 3.983 4.003 157,661 -0.02(-0.51%)
Jul 01, 2013 4.017 4.037 4.003 4.024 54,105 +0.03(+0.77%)
Jun 28, 2013 3.969 4.017 3.935 3.993 61,952 +0.04(+1.03%)
Jun 26, 2013 3.962 4.020 3.938 3.952 104,204 +0.02(+0.52%)
Jun 25, 2013 3.891 3.938 3.891 3.932 106,228 +0.02(+0.61%)
Jun 24, 2013 4.017 4.017 3.887 3.908 158,305 -0.11(-2.84%)
Jun 21, 2013 4.030 4.054 3.983 4.022 123,611 +0.02(+0.55%)
Jun 20, 2013 4.092 4.092 3.969 4.000 97,856 -0.10(-2.41%)
Jun 19, 2013 4.150 4.150 4.075 4.098 66,567 -0.04(-0.91%)
Jun 18, 2013 4.139 4.143 4.102 4.136 109,163 +0.01(+0.33%)
Jun 17, 2013 4.102 4.130 4.092 4.122 154,838 +0.04(+1.09%)
Jun 14, 2013 4.092 4.102 4.055 4.078 108,182 -0.01(-0.33%)
Jun 13, 2013 4.044 4.092 3.996 4.092 142,811 +0.07(+1.86%)
Jun 12, 2013 4.044 4.064 3.956 4.017 356,794 -0.03(-0.67%)
Jun 11, 2013 4.051 4.143 4.030 4.044 244,164 -0.05(-1.25%)
Jun 10, 2013 4.203 4.203 4.075 4.095 173,268 -0.08(-2.02%)
Jun 07, 2013 4.207 4.207 4.102 4.180 328,518 -0.03(-0.64%)
Jun 06, 2013 4.044 4.207 4.044 4.207 195,615 +0.17(+4.19%)
Jun 05, 2013 3.997 4.055 3.997 4.038 93,761 +0.01(+0.17%)
Jun 04, 2013 4.024 4.051 3.950 4.031 138,175 +0.03(+0.76%)
Jun 03, 2013 4.166 4.166 3.956 4.000 463,659 -0.13(-3.03%)
May 31, 2013 4.220 4.224 4.078 4.126 517,554 -0.08(-2.01%)
May 30, 2013 4.149 4.230 4.142 4.210 62,580 +0.06(+1.38%)
May 29, 2013 4.173 4.210 4.061 4.153 675,324 -0.16(-3.61%)
May 28, 2013 4.393 4.393 4.292 4.308 183,121 -0.11(-2.45%)
May 24, 2013 4.389 4.419 4.370 4.416 83,573 +0.03(+0.69%)
May 23, 2013 4.379 4.399 4.332 4.386 76,928 +0.01(+0.15%)
May 22, 2013 4.345 4.423 4.278 4.379 202,390 +0.03(+0.78%)
May 21, 2013 4.447 4.450 4.247 4.345 356,339 -0.08(-1.91%)
May 20, 2013 4.494 4.494 4.430 4.430 91,297 -0.06(-1.43%)
May 17, 2013 4.518 4.518 4.433 4.494 136,291 +0.00(+0.00%)
May 16, 2013 4.538 4.538 4.464 4.494 151,195 -0.01(-0.20%)
May 15, 2013 4.487 4.521 4.487 4.503 55,394 -0.00(-0.10%)
May 13, 2013 4.548 4.548 4.477 4.508 109,094 -0.04(-0.89%)
May 10, 2013 4.569 4.569 4.545 4.548 52,416 +0.00(+0.07%)
May 09, 2013 4.521 4.552 4.521 4.545 110,862 +0.02(+0.52%)
May 08, 2013 4.555 4.555 4.508 4.521 118,174 -0.01(-0.22%)
May 07, 2013 4.521 4.575 4.494 4.531 114,967 +0.02(+0.45%)
May 06, 2013 4.531 4.531 4.488 4.511 220,374 -0.02(-0.37%)
May 03, 2013 4.538 4.528 4.511 4.528 152,668 +0.04(+0.90%)
May 02, 2013 4.498 4.498 4.474 4.488 89,538 -0.01(-0.22%)
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.