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 (%)
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%)
Mar 03, 2014 4.402 4.435 4.402 4.427 25,949 +0.03(+0.66%)
Feb 28, 2014 4.387 4.420 4.365 4.398 19,962 +0.00(+0.00%)
Feb 27, 2014 4.387 4.398 4.382 4.398 26,128 +0.00(+0.08%)
Feb 26, 2014 4.413 4.420 4.395 4.395 31,566 -0.01(-0.19%)
Feb 25, 2014 4.376 4.409 4.373 4.403 17,319 +0.02(+0.44%)
Feb 24, 2014 4.405 4.405 4.368 4.384 64,322 -0.01(-0.17%)
Feb 21, 2014 4.373 4.409 4.372 4.391 57,252 +0.02(+0.50%)
Feb 20, 2014 4.344 4.369 4.344 4.369 41,278 +0.03(+0.59%)
Feb 19, 2014 4.336 4.365 4.318 4.344 39,105 +0.02(+0.50%)
Feb 18, 2014 4.333 4.340 4.256 4.322 83,944 -0.03(-0.59%)
Feb 14, 2014 4.304 4.347 4.347 4.347 75,531 +0.04(+0.84%)
Feb 13, 2014 4.329 4.333 4.300 4.311 43,742 -0.02(-0.42%)
Feb 12, 2014 4.314 4.387 4.293 4.329 117,309 +0.01(+0.34%)
Feb 11, 2014 4.354 4.362 4.293 4.314 135,703 -0.04(-0.92%)
Feb 10, 2014 4.344 4.372 4.333 4.354 51,284 -0.00(-0.08%)
Feb 07, 2014 4.344 4.394 4.344 4.358 50,297 +0.01(+0.33%)
Feb 06, 2014 4.354 4.383 4.340 4.344 219,731 +0.01(+0.17%)
Feb 05, 2014 4.333 4.351 4.326 4.336 84,997 +0.01(+0.33%)
Feb 04, 2014 4.311 4.322 4.300 4.322 27,129 +0.03(+0.67%)
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.