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

PCM Fund, Inc. (NY: PCM )

8.940 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2013 4.424 4.451 4.437 4.451 43,953 +0.01(+0.30%)
Apr 29, 2013 4.441 4.457 4.434 4.437 76,193 -0.00(-0.05%)
Apr 26, 2013 4.447 4.447 4.421 4.439 71,453 -0.00(-0.10%)
Apr 25, 2013 4.434 4.447 4.424 4.444 48,105 +0.01(+0.23%)
Apr 24, 2013 4.414 4.447 4.414 4.434 42,041 +0.02(+0.45%)
Apr 23, 2013 4.391 4.414 4.364 4.414 62,319 +0.05(+1.22%)
Apr 22, 2013 4.374 4.413 4.331 4.361 81,834 -0.01(-0.30%)
Apr 19, 2013 4.394 4.394 4.357 4.374 49,750 +0.01(+0.15%)
Apr 18, 2013 4.354 4.367 4.317 4.367 64,279 +0.01(+0.31%)
Apr 17, 2013 4.354 4.354 4.321 4.354 81,143 -0.00(-0.08%)
Apr 16, 2013 4.324 4.357 4.321 4.357 66,473 +0.03(+0.77%)
Apr 15, 2013 4.354 4.354 4.318 4.324 33,582 -0.03(-0.67%)
Apr 12, 2013 4.371 4.397 4.316 4.353 110,559 +0.01(+0.31%)
Apr 11, 2013 4.371 4.380 4.327 4.340 75,536 -0.00(-0.10%)
Apr 10, 2013 4.414 4.414 4.341 4.344 33,933 -0.05(-1.06%)
Apr 09, 2013 4.351 4.391 4.347 4.391 67,200 +0.03(+0.69%)
Apr 08, 2013 4.371 4.393 4.331 4.361 57,194 +0.01(+0.30%)
Apr 05, 2013 4.414 4.414 4.325 4.347 93,445 -0.01(-0.30%)
Apr 04, 2013 4.407 4.407 4.361 4.361 49,268 -0.03(-0.74%)
Apr 03, 2013 4.384 4.420 4.364 4.393 114,665 +0.01(+0.14%)
Apr 02, 2013 4.371 4.387 4.351 4.387 49,450 +0.04(+0.84%)
Apr 01, 2013 4.354 4.363 4.337 4.351 51,075 -0.01(-0.15%)
Mar 28, 2013 4.371 4.377 4.343 4.357 96,275 +0.01(+0.15%)
Mar 27, 2013 4.331 4.354 4.315 4.351 62,240 -0.02(-0.38%)
Mar 26, 2013 4.334 4.387 4.304 4.367 98,990 +0.06(+1.46%)
Mar 25, 2013 4.344 4.344 4.288 4.304 162,252 -0.01(-0.31%)
Mar 22, 2013 4.304 4.331 4.304 4.318 55,732 +0.01(+0.23%)
Mar 21, 2013 4.327 4.334 4.304 4.308 97,909 -0.00(-0.08%)
Mar 20, 2013 4.284 4.321 4.284 4.311 132,551 -0.01(-0.31%)
Mar 19, 2013 4.324 4.324 4.304 4.324 17,937 +0.00(+0.08%)
Mar 18, 2013 4.304 4.324 4.258 4.321 51,229 +0.01(+0.31%)
Mar 15, 2013 4.308 4.324 4.275 4.308 254,351 -0.02(-0.38%)
Mar 14, 2013 4.301 4.324 4.301 4.324 128,830 +0.02(+0.38%)
Mar 13, 2013 4.324 4.324 4.304 4.308 65,387 -0.01(-0.31%)
Mar 12, 2013 4.331 4.331 4.268 4.321 187,797 +0.02(+0.38%)
Mar 11, 2013 4.222 4.308 4.222 4.304 166,930 +0.10(+2.36%)
Mar 08, 2013 4.241 4.241 4.155 4.205 56,475 -0.01(-0.24%)
Mar 07, 2013 4.231 4.288 4.112 4.215 86,164 -0.03(-0.62%)
Mar 06, 2013 4.205 4.258 4.179 4.241 78,074 +0.06(+1.50%)
Mar 05, 2013 4.195 4.235 4.146 4.179 164,280 -0.03(-0.70%)
Mar 04, 2013 4.156 4.208 4.140 4.208 104,097 +0.07(+1.67%)
Mar 01, 2013 4.185 4.185 4.116 4.139 128,997 -0.02(-0.47%)
Feb 28, 2013 4.130 4.212 4.121 4.159 149,915 +0.01(+0.31%)
Feb 27, 2013 4.133 4.146 4.123 4.146 56,247 +0.02(+0.56%)
Feb 26, 2013 4.087 4.169 4.087 4.123 70,275 +0.00(+0.08%)
Feb 22, 2013 4.130 4.139 4.083 4.120 48,722 +0.01(+0.24%)
Feb 21, 2013 4.126 4.126 4.074 4.110 51,403 +0.01(+0.24%)
Feb 20, 2013 4.146 4.146 4.089 4.100 56,599 -0.02(-0.48%)
Feb 19, 2013 4.103 4.120 4.103 4.120 44,464 +0.01(+0.24%)
Feb 15, 2013 4.100 4.110 4.064 4.110 66,361 +0.02(+0.56%)
Feb 14, 2013 4.103 4.103 4.047 4.087 60,480 -0.01(-0.16%)
Feb 13, 2013 4.110 4.110 4.044 4.093 63,605 -0.00(-0.08%)
Feb 12, 2013 4.100 4.103 4.070 4.097 86,000 +0.01(+0.16%)
Feb 11, 2013 4.060 4.090 4.047 4.090 54,730 +0.02(+0.40%)
Feb 08, 2013 4.067 4.108 4.054 4.074 42,121 +0.03(+0.73%)
Feb 07, 2013 4.064 4.093 4.037 4.044 89,683 -0.04(-0.89%)
Feb 06, 2013 4.097 4.113 4.034 4.080 183,276 -0.01(-0.32%)
Feb 04, 2013 4.093 4.110 4.067 4.093 96,755 +0.01(+0.16%)
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.