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

PCM Fund, Inc. (NY: PCM )

8.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 31, 2013 4.220 4.224 4.078 4.126 517,554 -0.08(-2.01%)
May 30, 2013 4.149 4.230 4.142 4.210 62,580 +0.06(+1.38%)
May 29, 2013 4.173 4.210 4.061 4.153 675,324 -0.16(-3.61%)
May 28, 2013 4.393 4.393 4.292 4.308 183,121 -0.11(-2.45%)
May 24, 2013 4.389 4.419 4.370 4.416 83,573 +0.03(+0.69%)
May 23, 2013 4.379 4.399 4.332 4.386 76,928 +0.01(+0.15%)
May 22, 2013 4.345 4.423 4.278 4.379 202,390 +0.03(+0.78%)
May 21, 2013 4.447 4.450 4.247 4.345 356,339 -0.08(-1.91%)
May 20, 2013 4.494 4.494 4.430 4.430 91,297 -0.06(-1.43%)
May 17, 2013 4.518 4.518 4.433 4.494 136,291 +0.00(+0.00%)
May 16, 2013 4.538 4.538 4.464 4.494 151,195 -0.01(-0.20%)
May 15, 2013 4.487 4.521 4.487 4.503 55,394 -0.00(-0.10%)
May 13, 2013 4.548 4.548 4.477 4.508 109,094 -0.04(-0.89%)
May 10, 2013 4.569 4.569 4.545 4.548 52,416 +0.00(+0.07%)
May 09, 2013 4.521 4.552 4.521 4.545 110,862 +0.02(+0.52%)
May 08, 2013 4.555 4.555 4.508 4.521 118,174 -0.01(-0.22%)
May 07, 2013 4.521 4.575 4.494 4.531 114,967 +0.02(+0.45%)
May 06, 2013 4.531 4.531 4.488 4.511 220,374 -0.02(-0.37%)
May 03, 2013 4.538 4.528 4.511 4.528 152,668 +0.04(+0.90%)
May 02, 2013 4.498 4.498 4.474 4.488 89,538 -0.01(-0.22%)
May 01, 2013 4.494 4.498 4.451 4.498 108,699 +0.01(+0.15%)
Apr 30, 2013 4.464 4.491 4.477 4.491 43,558 +0.01(+0.30%)
Apr 29, 2013 4.481 4.498 4.474 4.477 75,508 -0.00(-0.04%)
Apr 26, 2013 4.488 4.488 4.461 4.479 70,811 -0.00(-0.11%)
Apr 25, 2013 4.474 4.487 4.464 4.484 47,672 +0.01(+0.23%)
Apr 24, 2013 4.454 4.488 4.454 4.474 41,663 +0.02(+0.45%)
Apr 23, 2013 4.430 4.454 4.404 4.454 61,758 +0.05(+1.22%)
Apr 22, 2013 4.414 4.453 4.370 4.400 81,098 -0.01(-0.30%)
Apr 19, 2013 4.434 4.434 4.397 4.414 49,302 +0.01(+0.15%)
Apr 18, 2013 4.393 4.407 4.356 4.407 63,701 +0.01(+0.31%)
Apr 17, 2013 4.393 4.393 4.360 4.393 80,414 -0.00(-0.08%)
Apr 16, 2013 4.363 4.397 4.360 4.397 65,876 +0.03(+0.77%)
Apr 15, 2013 4.393 4.393 4.357 4.363 33,280 -0.03(-0.67%)
Apr 12, 2013 4.410 4.437 4.355 4.393 109,565 +0.01(+0.31%)
Apr 11, 2013 4.410 4.420 4.367 4.379 74,857 -0.00(-0.10%)
Apr 10, 2013 4.454 4.454 4.380 4.383 33,628 -0.05(-1.06%)
Apr 09, 2013 4.390 4.430 4.387 4.430 66,596 +0.03(+0.69%)
Apr 08, 2013 4.410 4.433 4.370 4.400 56,679 +0.01(+0.30%)
Apr 05, 2013 4.454 4.454 4.364 4.387 92,605 -0.01(-0.30%)
Apr 04, 2013 4.447 4.447 4.400 4.400 48,826 -0.03(-0.74%)
Apr 03, 2013 4.424 4.460 4.403 4.433 113,635 +0.01(+0.14%)
Apr 02, 2013 4.410 4.427 4.390 4.427 49,005 +0.04(+0.84%)
Apr 01, 2013 4.393 4.403 4.377 4.390 50,615 -0.01(-0.15%)
Mar 28, 2013 4.410 4.417 4.382 4.397 95,410 +0.01(+0.15%)
Mar 27, 2013 4.370 4.393 4.354 4.390 61,681 -0.02(-0.38%)
Mar 26, 2013 4.373 4.427 4.343 4.407 98,101 +0.06(+1.46%)
Mar 25, 2013 4.383 4.383 4.327 4.343 160,794 -0.01(-0.31%)
Mar 22, 2013 4.343 4.370 4.343 4.357 55,231 +0.01(+0.23%)
Mar 21, 2013 4.367 4.373 4.343 4.347 97,029 -0.00(-0.08%)
Mar 20, 2013 4.323 4.360 4.323 4.350 131,360 -0.01(-0.31%)
Mar 19, 2013 4.363 4.363 4.343 4.363 17,775 +0.00(+0.08%)
Mar 18, 2013 4.343 4.363 4.297 4.360 50,768 +0.01(+0.31%)
Mar 15, 2013 4.347 4.363 4.313 4.347 252,065 -0.02(-0.38%)
Mar 14, 2013 4.340 4.363 4.340 4.363 127,672 +0.02(+0.38%)
Mar 13, 2013 4.363 4.363 4.343 4.347 64,800 -0.01(-0.31%)
Mar 12, 2013 4.370 4.370 4.307 4.360 186,109 +0.02(+0.38%)
Mar 11, 2013 4.260 4.347 4.260 4.343 165,430 +0.10(+2.36%)
Mar 08, 2013 4.280 4.280 4.193 4.243 55,967 -0.01(-0.24%)
Mar 07, 2013 4.270 4.327 4.150 4.253 85,389 -0.03(-0.62%)
Mar 06, 2013 4.243 4.296 4.217 4.280 77,372 +0.06(+1.50%)
Mar 05, 2013 4.233 4.273 4.184 4.217 162,804 -0.03(-0.70%)
Mar 04, 2013 4.194 4.247 4.178 4.247 103,162 +0.07(+1.67%)
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.