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

PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 4:10 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 (%)
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%)
Apr 01, 2014 4.370 4.392 4.338 4.384 136,529 +0.02(+0.41%)
Mar 31, 2014 4.399 4.412 4.345 4.366 57,947 +0.00(+0.00%)
Mar 28, 2014 4.366 4.370 4.338 4.366 91,568 +0.00(+0.00%)
Mar 27, 2014 4.327 4.374 4.327 4.366 22,786 +0.03(+0.58%)
Mar 26, 2014 4.349 4.349 4.341 4.341 12,652 -0.01(-0.16%)
Mar 25, 2014 4.327 4.374 4.327 4.349 33,727 +0.02(+0.50%)
Mar 24, 2014 4.313 4.338 4.309 4.327 38,728 -0.00(-0.08%)
Mar 21, 2014 4.338 4.370 4.331 4.331 50,502 +0.01(+0.33%)
Mar 20, 2014 4.349 4.374 4.313 4.316 125,957 -0.03(-0.74%)
Mar 19, 2014 4.420 4.431 4.345 4.349 194,680 -0.07(-1.50%)
Mar 18, 2014 4.352 4.442 4.349 4.415 235,799 +0.07(+1.53%)
Mar 17, 2014 4.345 4.427 4.341 4.349 153,430 +0.01(+0.17%)
Mar 14, 2014 4.374 4.420 4.341 4.341 133,681 -0.04(-0.99%)
Mar 13, 2014 4.352 4.399 4.352 4.385 70,274 +0.03(+0.66%)
Mar 12, 2014 4.356 4.377 4.345 4.356 87,142 -0.00(-0.08%)
Mar 11, 2014 4.395 4.395 4.359 4.359 78,494 -0.02(-0.49%)
Mar 10, 2014 4.359 4.399 4.349 4.381 90,360 +0.02(+0.48%)
Mar 07, 2014 4.402 4.402 4.338 4.359 121,438 -0.02(-0.41%)
Mar 06, 2014 4.356 4.402 4.356 4.377 77,099 +0.02(+0.57%)
Mar 05, 2014 4.342 4.377 4.338 4.352 110,446 +0.01(+0.16%)
Mar 04, 2014 4.338 4.431 4.331 4.345 140,390 +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.