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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 4.545 4.552 4.519 4.537 26,958 +0.01(+0.16%)
Jun 27, 2014 4.522 4.537 4.519 4.530 28,519 +0.00(+0.08%)
Jun 26, 2014 4.530 4.530 4.515 4.526 67,071 +0.00(+0.08%)
Jun 25, 2014 4.485 4.522 4.485 4.522 40,944 +0.02(+0.41%)
Jun 24, 2014 4.482 4.508 4.482 4.504 37,915 +0.02(+0.41%)
Jun 23, 2014 4.482 4.511 4.478 4.485 132,529 +0.02(+0.41%)
Jun 20, 2014 4.459 4.482 4.456 4.467 84,381 +0.01(+0.17%)
Jun 19, 2014 4.467 4.500 4.459 4.459 119,612 +0.00(+0.00%)
Jun 18, 2014 4.474 4.489 4.459 4.459 61,299 -0.02(-0.41%)
Jun 17, 2014 4.482 4.496 4.470 4.478 74,091 -0.00(-0.08%)
Jun 16, 2014 4.489 4.526 4.482 4.482 93,979 -0.02(-0.41%)
Jun 13, 2014 4.504 4.519 4.485 4.500 44,619 -0.01(-0.16%)
Jun 12, 2014 4.482 4.526 4.478 4.508 83,217 +0.02(+0.50%)
Jun 11, 2014 4.489 4.515 4.485 4.485 53,715 -0.03(-0.57%)
Jun 10, 2014 4.474 4.511 4.467 4.511 53,221 +0.04(+0.91%)
Jun 06, 2014 4.445 4.470 4.445 4.470 19,644 +0.02(+0.41%)
Jun 05, 2014 4.463 4.478 4.426 4.452 46,298 +0.00(+0.08%)
Jun 04, 2014 4.459 4.489 4.445 4.448 68,269 -0.01(-0.33%)
Jun 03, 2014 4.467 4.474 4.456 4.463 68,144 +0.00(+0.08%)
Jun 02, 2014 4.448 4.467 4.448 4.459 77,311 +0.01(+0.33%)
May 30, 2014 4.437 4.463 4.437 4.445 34,516 +0.01(+0.17%)
May 29, 2014 4.434 4.467 4.434 4.437 15,081 +0.00(+0.01%)
May 28, 2014 4.470 4.489 4.426 4.437 96,714 -0.01(-0.26%)
May 27, 2014 4.463 4.479 4.441 4.448 45,890 -0.01(-0.25%)
May 23, 2014 4.448 4.459 4.459 4.459 48,105 +0.02(+0.41%)
May 22, 2014 4.404 4.441 4.404 4.441 24,629 +0.03(+0.75%)
May 21, 2014 4.448 4.480 4.390 4.408 98,915 -0.04(-0.92%)
May 20, 2014 4.478 4.496 4.449 4.449 30,787 -0.03(-0.73%)
May 19, 2014 4.463 4.504 4.463 4.482 18,628 +0.01(+0.33%)
May 16, 2014 4.456 4.470 4.446 4.467 60,550 +0.00(+0.08%)
May 15, 2014 4.426 4.463 4.426 4.463 26,055 +0.03(+0.58%)
May 14, 2014 4.463 4.463 4.437 4.437 62,844 -0.01(-0.17%)
May 13, 2014 4.456 4.489 4.434 4.445 86,541 -0.01(-0.33%)
May 12, 2014 4.430 4.463 4.430 4.459 59,145 +0.01(+0.33%)
May 09, 2014 4.426 4.459 4.423 4.445 58,553 +0.01(+0.33%)
May 08, 2014 4.423 4.445 4.419 4.430 25,963 +0.02(+0.42%)
May 07, 2014 4.412 4.434 4.408 4.412 56,949 -0.02(-0.49%)
May 06, 2014 4.426 4.444 4.408 4.434 190,656 +0.01(+0.17%)
May 05, 2014 4.430 4.455 4.412 4.426 107,630 +0.00(+0.08%)
May 02, 2014 4.434 4.434 4.393 4.423 76,689 +0.01(+0.25%)
May 01, 2014 4.426 4.441 4.401 4.412 82,774 -0.02(-0.41%)
Apr 30, 2014 4.401 4.430 4.401 4.430 47,419 +0.01(+0.25%)
Apr 29, 2014 4.393 4.423 4.393 4.419 69,477 +0.01(+0.25%)
Apr 28, 2014 4.390 4.434 4.386 4.408 151,783 +0.01(+0.25%)
Apr 25, 2014 4.390 4.401 4.389 4.397 20,298 +0.00(+0.08%)
Apr 24, 2014 4.401 4.422 4.393 4.393 21,253 -0.01(-0.25%)
Apr 23, 2014 4.386 4.437 4.386 4.404 128,721 +0.02(+0.42%)
Apr 22, 2014 4.401 4.423 4.383 4.386 29,884 -0.01(-0.25%)
Apr 21, 2014 4.349 4.404 4.349 4.397 126,683 +0.04(+0.84%)
Apr 17, 2014 4.401 4.360 4.360 4.360 91,654 -0.07(-1.49%)
Apr 16, 2014 4.408 4.426 4.404 4.426 36,240 +0.01(+0.25%)
Apr 15, 2014 4.404 4.437 4.401 4.415 73,843 +0.01(+0.17%)
Apr 14, 2014 4.474 4.474 4.404 4.408 149,559 -0.04(-0.90%)
Apr 11, 2014 4.423 4.466 4.419 4.448 92,079 +0.02(+0.36%)
Apr 10, 2014 4.463 4.463 4.426 4.432 51,515 -0.03(-0.76%)
Apr 09, 2014 4.452 4.466 4.426 4.466 97,036 +0.05(+1.23%)
Apr 08, 2014 4.404 4.419 4.401 4.412 132,136 +0.01(+0.25%)
Apr 07, 2014 4.397 4.448 4.390 4.401 205,277 +0.00(+0.08%)
Apr 04, 2014 4.415 4.466 4.393 4.397 190,605 -0.02(-0.41%)
Apr 03, 2014 4.404 4.448 4.397 4.415 145,397 +0.00(+0.00%)
Apr 02, 2014 4.441 4.448 4.408 4.415 93,512 -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.