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

PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 30, 2014 4.380 4.406 4.380 4.387 34,967 +0.01(+0.17%)
May 29, 2014 4.377 4.409 4.377 4.380 15,278 +0.00(+0.01%)
May 28, 2014 4.413 4.431 4.369 4.380 97,977 -0.01(-0.26%)
May 27, 2014 4.406 4.421 4.384 4.391 46,490 -0.01(-0.25%)
May 23, 2014 4.391 4.402 4.402 4.402 48,733 +0.02(+0.41%)
May 22, 2014 4.347 4.384 4.347 4.384 24,950 +0.03(+0.75%)
May 21, 2014 4.391 4.422 4.333 4.351 100,207 -0.04(-0.92%)
May 20, 2014 4.420 4.438 4.391 4.391 31,189 -0.03(-0.73%)
May 19, 2014 4.406 4.446 4.406 4.424 18,871 +0.01(+0.33%)
May 16, 2014 4.398 4.413 4.388 4.409 61,341 +0.00(+0.08%)
May 15, 2014 4.369 4.406 4.369 4.406 26,396 +0.03(+0.58%)
May 14, 2014 4.406 4.406 4.380 4.380 63,665 -0.01(-0.17%)
May 13, 2014 4.398 4.431 4.377 4.387 87,671 -0.01(-0.33%)
May 12, 2014 4.373 4.406 4.373 4.402 59,918 +0.01(+0.33%)
May 09, 2014 4.369 4.402 4.366 4.387 59,317 +0.01(+0.33%)
May 08, 2014 4.366 4.387 4.362 4.373 26,302 +0.02(+0.42%)
May 07, 2014 4.355 4.376 4.351 4.355 57,693 -0.02(-0.49%)
May 06, 2014 4.369 4.387 4.351 4.376 193,146 +0.01(+0.17%)
May 05, 2014 4.373 4.398 4.355 4.369 109,036 +0.00(+0.08%)
May 02, 2014 4.376 4.376 4.337 4.366 77,690 +0.01(+0.25%)
May 01, 2014 4.369 4.384 4.344 4.355 83,855 -0.02(-0.41%)
Apr 30, 2014 4.344 4.373 4.344 4.373 48,039 +0.01(+0.25%)
Apr 29, 2014 4.337 4.366 4.337 4.362 70,384 +0.01(+0.25%)
Apr 28, 2014 4.333 4.376 4.329 4.351 153,765 +0.01(+0.25%)
Apr 25, 2014 4.333 4.344 4.332 4.340 20,563 +0.00(+0.08%)
Apr 24, 2014 4.344 4.365 4.337 4.337 21,530 -0.01(-0.25%)
Apr 23, 2014 4.329 4.380 4.329 4.348 130,403 +0.02(+0.42%)
Apr 22, 2014 4.344 4.366 4.327 4.330 30,275 -0.01(-0.25%)
Apr 21, 2014 4.293 4.348 4.293 4.340 128,338 +0.04(+0.84%)
Apr 17, 2014 4.344 4.304 4.304 4.304 92,852 -0.06(-1.49%)
Apr 16, 2014 4.351 4.369 4.348 4.369 36,713 +0.01(+0.25%)
Apr 15, 2014 4.348 4.380 4.344 4.358 74,808 +0.01(+0.17%)
Apr 14, 2014 4.416 4.416 4.348 4.351 151,512 -0.04(-0.90%)
Apr 11, 2014 4.366 4.409 4.362 4.391 93,281 +0.02(+0.36%)
Apr 10, 2014 4.405 4.405 4.369 4.375 52,188 -0.03(-0.76%)
Apr 09, 2014 4.394 4.409 4.369 4.408 98,304 +0.05(+1.23%)
Apr 08, 2014 4.348 4.362 4.344 4.355 133,862 +0.01(+0.25%)
Apr 07, 2014 4.340 4.391 4.333 4.344 207,958 +0.00(+0.08%)
Apr 04, 2014 4.358 4.408 4.337 4.340 193,095 -0.02(-0.41%)
Apr 03, 2014 4.348 4.391 4.340 4.358 147,296 +0.00(+0.00%)
Apr 02, 2014 4.383 4.391 4.351 4.358 94,734 -0.03(-0.57%)
Apr 01, 2014 4.369 4.391 4.337 4.383 136,560 +0.02(+0.41%)
Mar 31, 2014 4.398 4.411 4.344 4.365 57,961 +0.00(+0.00%)
Mar 28, 2014 4.365 4.369 4.337 4.365 91,589 +0.00(+0.00%)
Mar 27, 2014 4.326 4.373 4.326 4.365 22,792 +0.03(+0.58%)
Mar 26, 2014 4.348 4.348 4.340 4.340 12,655 -0.01(-0.16%)
Mar 25, 2014 4.326 4.373 4.326 4.348 33,734 +0.02(+0.50%)
Mar 24, 2014 4.312 4.337 4.308 4.326 38,737 -0.00(-0.08%)
Mar 21, 2014 4.337 4.369 4.330 4.330 50,514 +0.01(+0.33%)
Mar 20, 2014 4.348 4.373 4.312 4.315 125,985 -0.03(-0.74%)
Mar 19, 2014 4.419 4.430 4.344 4.348 194,724 -0.07(-1.50%)
Mar 18, 2014 4.351 4.441 4.348 4.414 235,853 +0.07(+1.53%)
Mar 17, 2014 4.344 4.426 4.340 4.348 153,465 +0.01(+0.17%)
Mar 14, 2014 4.373 4.419 4.340 4.340 133,711 -0.04(-0.99%)
Mar 13, 2014 4.351 4.398 4.351 4.384 70,290 +0.03(+0.66%)
Mar 12, 2014 4.355 4.376 4.344 4.355 87,161 -0.00(-0.08%)
Mar 11, 2014 4.394 4.394 4.358 4.358 78,512 -0.02(-0.49%)
Mar 10, 2014 4.358 4.398 4.348 4.380 90,380 +0.02(+0.48%)
Mar 07, 2014 4.401 4.401 4.337 4.358 121,466 -0.02(-0.41%)
Mar 06, 2014 4.355 4.401 4.355 4.376 77,117 +0.02(+0.57%)
Mar 05, 2014 4.341 4.376 4.337 4.351 110,471 +0.01(+0.16%)
Mar 04, 2014 4.337 4.430 4.330 4.344 140,422 +0.01(+0.33%)
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.