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

PCM Fund, Inc. (NY: PCM )

7.900 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Jun 30, 2014 4.487 4.494 4.462 4.480 27,304 +0.01(+0.16%)
Jun 27, 2014 4.465 4.480 4.461 4.472 28,885 +0.00(+0.08%)
Jun 26, 2014 4.472 4.472 4.458 4.469 67,932 +0.00(+0.08%)
Jun 25, 2014 4.428 4.465 4.428 4.465 41,469 +0.02(+0.41%)
Jun 24, 2014 4.425 4.450 4.425 4.447 38,401 +0.02(+0.41%)
Jun 23, 2014 4.425 4.454 4.421 4.428 134,229 +0.02(+0.41%)
Jun 20, 2014 4.403 4.425 4.399 4.410 85,463 +0.01(+0.17%)
Jun 19, 2014 4.410 4.443 4.403 4.403 121,147 +0.00(+0.00%)
Jun 18, 2014 4.418 4.432 4.403 4.403 62,085 -0.02(-0.41%)
Jun 17, 2014 4.425 4.439 4.414 4.421 75,042 -0.00(-0.08%)
Jun 16, 2014 4.432 4.469 4.425 4.425 95,185 -0.02(-0.41%)
Jun 13, 2014 4.447 4.461 4.428 4.443 45,191 -0.01(-0.16%)
Jun 12, 2014 4.425 4.469 4.421 4.450 84,285 +0.02(+0.50%)
Jun 11, 2014 4.432 4.458 4.428 4.428 54,404 -0.03(-0.57%)
Jun 10, 2014 4.418 4.454 4.410 4.454 53,904 +0.04(+0.91%)
Jun 06, 2014 4.388 4.414 4.388 4.414 19,896 +0.02(+0.41%)
Jun 05, 2014 4.407 4.421 4.370 4.396 46,892 +0.00(+0.08%)
Jun 04, 2014 4.403 4.432 4.388 4.392 69,145 -0.01(-0.33%)
Jun 03, 2014 4.410 4.417 4.399 4.407 69,018 +0.00(+0.08%)
Jun 02, 2014 4.392 4.410 4.392 4.403 78,303 +0.01(+0.33%)
May 30, 2014 4.381 4.407 4.381 4.388 34,959 +0.01(+0.17%)
May 29, 2014 4.378 4.410 4.378 4.381 15,274 +0.00(+0.01%)
May 28, 2014 4.414 4.432 4.370 4.381 97,954 -0.01(-0.26%)
May 27, 2014 4.407 4.422 4.385 4.392 46,479 -0.01(-0.25%)
May 23, 2014 4.392 4.403 4.403 4.403 48,722 +0.02(+0.41%)
May 22, 2014 4.348 4.385 4.348 4.385 24,945 +0.03(+0.75%)
May 21, 2014 4.392 4.423 4.334 4.352 100,184 -0.04(-0.92%)
May 20, 2014 4.421 4.439 4.392 4.392 31,182 -0.03(-0.73%)
May 19, 2014 4.407 4.447 4.407 4.425 18,867 +0.01(+0.33%)
May 16, 2014 4.399 4.414 4.389 4.410 61,327 +0.00(+0.08%)
May 15, 2014 4.370 4.407 4.370 4.407 26,390 +0.03(+0.58%)
May 14, 2014 4.407 4.407 4.381 4.381 63,650 -0.01(-0.17%)
May 13, 2014 4.399 4.432 4.378 4.388 87,651 -0.01(-0.33%)
May 12, 2014 4.374 4.407 4.374 4.403 59,904 +0.01(+0.33%)
May 09, 2014 4.370 4.403 4.367 4.388 59,304 +0.01(+0.33%)
May 08, 2014 4.367 4.388 4.363 4.374 26,296 +0.02(+0.42%)
May 07, 2014 4.356 4.377 4.352 4.356 57,679 -0.02(-0.49%)
May 06, 2014 4.370 4.388 4.352 4.377 193,102 +0.01(+0.17%)
May 05, 2014 4.374 4.399 4.356 4.370 109,011 +0.00(+0.08%)
May 02, 2014 4.377 4.377 4.338 4.367 77,673 +0.01(+0.25%)
May 01, 2014 4.370 4.385 4.345 4.356 83,836 -0.02(-0.41%)
Apr 30, 2014 4.345 4.374 4.345 4.374 48,028 +0.01(+0.25%)
Apr 29, 2014 4.338 4.367 4.338 4.363 70,368 +0.01(+0.25%)
Apr 28, 2014 4.334 4.377 4.330 4.352 153,730 +0.01(+0.25%)
Apr 25, 2014 4.334 4.345 4.333 4.341 20,558 +0.00(+0.08%)
Apr 24, 2014 4.345 4.366 4.338 4.338 21,525 -0.01(-0.25%)
Apr 23, 2014 4.330 4.381 4.330 4.348 130,373 +0.02(+0.42%)
Apr 22, 2014 4.345 4.367 4.328 4.330 30,268 -0.01(-0.25%)
Apr 21, 2014 4.294 4.348 4.294 4.341 128,309 +0.04(+0.84%)
Apr 17, 2014 4.345 4.305 4.305 4.305 92,830 -0.06(-1.49%)
Apr 16, 2014 4.352 4.370 4.348 4.370 36,705 +0.01(+0.25%)
Apr 15, 2014 4.348 4.381 4.345 4.359 74,791 +0.01(+0.17%)
Apr 14, 2014 4.417 4.417 4.348 4.352 151,477 -0.04(-0.90%)
Apr 11, 2014 4.367 4.410 4.363 4.392 93,260 +0.02(+0.36%)
Apr 10, 2014 4.406 4.406 4.370 4.376 52,176 -0.03(-0.76%)
Apr 09, 2014 4.395 4.410 4.370 4.409 98,281 +0.05(+1.23%)
Apr 08, 2014 4.349 4.363 4.345 4.356 133,831 +0.01(+0.25%)
Apr 07, 2014 4.341 4.392 4.334 4.345 207,910 +0.00(+0.08%)
Apr 04, 2014 4.359 4.409 4.338 4.341 193,051 -0.02(-0.41%)
Apr 03, 2014 4.349 4.392 4.341 4.359 147,262 +0.00(+0.00%)
Apr 02, 2014 4.384 4.392 4.352 4.359 94,712 -0.03(-0.57%)
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.