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

PCM Fund, Inc. (NY: PCM )

8.990 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Mar 28, 2013 4.370 4.376 4.342 4.356 96,297 +0.01(+0.15%)
Mar 27, 2013 4.330 4.353 4.314 4.350 62,255 -0.02(-0.38%)
Mar 26, 2013 4.333 4.386 4.303 4.366 99,013 +0.06(+1.46%)
Mar 25, 2013 4.343 4.343 4.287 4.303 162,289 -0.01(-0.31%)
Mar 22, 2013 4.303 4.330 4.303 4.317 55,744 +0.01(+0.23%)
Mar 21, 2013 4.327 4.333 4.303 4.307 97,932 -0.00(-0.08%)
Mar 20, 2013 4.283 4.320 4.283 4.310 132,581 -0.01(-0.31%)
Mar 19, 2013 4.323 4.323 4.303 4.323 17,941 +0.00(+0.08%)
Mar 18, 2013 4.303 4.323 4.257 4.320 51,240 +0.01(+0.31%)
Mar 15, 2013 4.307 4.323 4.274 4.307 254,409 -0.02(-0.38%)
Mar 14, 2013 4.300 4.323 4.300 4.323 128,860 +0.02(+0.38%)
Mar 13, 2013 4.323 4.323 4.303 4.307 65,402 -0.01(-0.31%)
Mar 12, 2013 4.330 4.330 4.267 4.320 187,840 +0.02(+0.38%)
Mar 11, 2013 4.221 4.307 4.221 4.303 166,968 +0.10(+2.36%)
Mar 08, 2013 4.240 4.240 4.154 4.204 56,488 -0.01(-0.24%)
Mar 07, 2013 4.231 4.287 4.111 4.214 86,183 -0.03(-0.62%)
Mar 06, 2013 4.204 4.257 4.178 4.240 78,091 +0.06(+1.50%)
Mar 05, 2013 4.194 4.234 4.145 4.178 164,318 -0.03(-0.70%)
Mar 04, 2013 4.155 4.208 4.139 4.208 104,121 +0.07(+1.67%)
Mar 01, 2013 4.185 4.185 4.115 4.138 129,026 -0.02(-0.47%)
Feb 28, 2013 4.129 4.211 4.120 4.158 149,949 +0.01(+0.31%)
Feb 27, 2013 4.132 4.145 4.122 4.145 56,260 +0.02(+0.56%)
Feb 26, 2013 4.086 4.168 4.086 4.122 70,291 +0.00(+0.08%)
Feb 22, 2013 4.129 4.138 4.083 4.119 48,733 +0.01(+0.24%)
Feb 21, 2013 4.125 4.125 4.073 4.109 51,414 +0.01(+0.24%)
Feb 20, 2013 4.145 4.145 4.088 4.099 56,612 -0.02(-0.48%)
Feb 19, 2013 4.102 4.119 4.102 4.119 44,475 +0.01(+0.24%)
Feb 15, 2013 4.099 4.109 4.063 4.109 66,376 +0.02(+0.56%)
Feb 14, 2013 4.102 4.102 4.046 4.086 60,494 -0.01(-0.16%)
Feb 13, 2013 4.109 4.109 4.043 4.092 63,619 -0.00(-0.08%)
Feb 12, 2013 4.099 4.102 4.069 4.096 86,019 +0.01(+0.16%)
Feb 11, 2013 4.059 4.089 4.046 4.089 54,743 +0.02(+0.40%)
Feb 08, 2013 4.066 4.107 4.053 4.073 42,131 +0.03(+0.73%)
Feb 07, 2013 4.063 4.092 4.036 4.043 89,703 -0.04(-0.89%)
Feb 06, 2013 4.096 4.112 4.033 4.079 183,318 -0.01(-0.32%)
Feb 04, 2013 4.092 4.109 4.066 4.092 96,777 +0.01(+0.16%)
Feb 01, 2013 4.102 4.102 4.073 4.086 51,269 -0.00(-0.08%)
Jan 31, 2013 4.092 4.096 4.069 4.089 46,894 +0.02(+0.40%)
Jan 30, 2013 4.092 4.092 4.053 4.073 36,088 -0.01(-0.16%)
Jan 29, 2013 4.063 4.089 4.060 4.079 143,488 +0.01(+0.24%)
Jan 28, 2013 4.063 4.069 4.053 4.069 66,569 +0.02(+0.56%)
Jan 25, 2013 4.086 4.086 4.044 4.047 57,036 -0.04(-0.96%)
Jan 24, 2013 4.102 4.102 4.047 4.086 116,263 -0.02(-0.40%)
Jan 23, 2013 4.086 4.102 4.083 4.102 61,044 +0.00(+0.00%)
Jan 22, 2013 4.109 4.109 4.093 4.102 64,433 +0.00(+0.00%)
Jan 18, 2013 4.109 4.112 4.073 4.102 109,183 +0.01(+0.32%)
Jan 17, 2013 4.053 4.089 4.035 4.089 53,465 +0.05(+1.30%)
Jan 16, 2013 4.011 4.066 4.002 4.037 82,218 -0.00(-0.08%)
Jan 15, 2013 4.037 4.048 4.017 4.040 240,140 +0.07(+1.73%)
Jan 14, 2013 3.998 3.998 3.962 3.971 56,724 -0.00(-0.09%)
Jan 11, 2013 3.962 3.988 3.962 3.975 71,293 -0.01(-0.16%)
Jan 10, 2013 3.968 3.988 3.952 3.981 72,856 +0.01(+0.33%)
Jan 09, 2013 3.952 3.987 3.929 3.968 68,911 +0.00(+0.00%)
Jan 08, 2013 3.965 3.978 3.945 3.968 148,280 +0.02(+0.49%)
Jan 07, 2013 3.942 3.965 3.913 3.949 107,898 +0.04(+0.91%)
Jan 04, 2013 3.919 3.962 3.900 3.913 133,683 -0.03(-0.76%)
Jan 03, 2013 3.913 3.955 3.897 3.943 143,682 +0.01(+0.25%)
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.