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

PCM Fund, Inc. (NY: PCM )

8.720 +0.020 (+0.23%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 13, 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 31, 2013 4.181 4.185 4.041 4.088 522,367 -0.08(-2.01%)
May 30, 2013 4.111 4.191 4.104 4.171 63,162 +0.06(+1.38%)
May 29, 2013 4.134 4.171 4.024 4.114 681,604 -0.15(-3.61%)
May 28, 2013 4.352 4.352 4.252 4.268 184,824 -0.11(-2.45%)
May 24, 2013 4.349 4.378 4.329 4.376 84,350 +0.03(+0.69%)
May 23, 2013 4.339 4.359 4.292 4.345 77,644 +0.01(+0.15%)
May 22, 2013 4.305 4.382 4.238 4.339 204,273 +0.03(+0.78%)
May 21, 2013 4.406 4.409 4.208 4.305 359,653 -0.08(-1.91%)
May 20, 2013 4.453 4.453 4.389 4.389 92,146 -0.06(-1.43%)
May 17, 2013 4.476 4.476 4.392 4.453 137,558 +0.00(+0.00%)
May 16, 2013 4.496 4.496 4.423 4.453 152,601 -0.01(-0.20%)
May 15, 2013 4.446 4.479 4.446 4.461 55,909 -0.00(-0.11%)
May 13, 2013 4.506 4.506 4.436 4.466 110,108 -0.04(-0.89%)
May 10, 2013 4.526 4.526 4.503 4.506 52,903 +0.00(+0.07%)
May 09, 2013 4.480 4.510 4.480 4.503 111,893 +0.02(+0.52%)
May 08, 2013 4.513 4.513 4.467 4.480 119,273 -0.01(-0.22%)
May 07, 2013 4.480 4.533 4.453 4.489 116,037 +0.02(+0.45%)
May 06, 2013 4.489 4.489 4.446 4.470 222,423 -0.02(-0.37%)
May 03, 2013 4.496 4.486 4.470 4.486 154,088 +0.04(+0.90%)
May 02, 2013 4.456 4.456 4.433 4.446 90,371 -0.01(-0.22%)
May 01, 2013 4.453 4.456 4.410 4.456 109,710 +0.01(+0.15%)
Apr 30, 2013 4.423 4.450 4.436 4.450 43,963 +0.01(+0.30%)
Apr 29, 2013 4.440 4.456 4.433 4.436 76,211 -0.00(-0.05%)
Apr 26, 2013 4.446 4.446 4.420 4.438 71,470 -0.00(-0.10%)
Apr 25, 2013 4.433 4.446 4.423 4.443 48,116 +0.01(+0.23%)
Apr 24, 2013 4.413 4.446 4.413 4.433 42,050 +0.02(+0.45%)
Apr 23, 2013 4.390 4.413 4.363 4.413 62,333 +0.05(+1.22%)
Apr 22, 2013 4.373 4.412 4.330 4.360 81,852 -0.01(-0.30%)
Apr 19, 2013 4.393 4.393 4.356 4.373 49,761 +0.01(+0.15%)
Apr 18, 2013 4.353 4.366 4.316 4.366 64,293 +0.01(+0.31%)
Apr 17, 2013 4.353 4.353 4.320 4.353 81,162 -0.00(-0.08%)
Apr 16, 2013 4.323 4.356 4.320 4.356 66,488 +0.03(+0.77%)
Apr 15, 2013 4.353 4.353 4.317 4.323 33,589 -0.03(-0.67%)
Apr 12, 2013 4.370 4.396 4.315 4.352 110,584 +0.01(+0.31%)
Apr 11, 2013 4.370 4.379 4.326 4.339 75,553 -0.00(-0.10%)
Apr 10, 2013 4.413 4.413 4.340 4.343 33,940 -0.05(-1.06%)
Apr 09, 2013 4.350 4.390 4.346 4.390 67,215 +0.03(+0.69%)
Apr 08, 2013 4.370 4.392 4.330 4.360 57,207 +0.01(+0.30%)
Apr 05, 2013 4.413 4.413 4.324 4.346 93,467 -0.01(-0.30%)
Apr 04, 2013 4.406 4.406 4.360 4.360 49,280 -0.03(-0.74%)
Apr 03, 2013 4.383 4.419 4.363 4.392 114,692 +0.01(+0.14%)
Apr 02, 2013 4.370 4.386 4.350 4.386 49,461 +0.04(+0.84%)
Apr 01, 2013 4.353 4.362 4.336 4.350 51,086 -0.01(-0.15%)
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%)
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.