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: 7:00 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 (%)
Apr 30, 2013 4.423 4.450 4.436 4.450 43,963 +0.01(+0.30%)
Apr 29, 2013 4.440 4.456 4.433 4.436 76,211 -0.00(-0.05%)
Apr 26, 2013 4.446 4.446 4.420 4.438 71,470 -0.00(-0.10%)
Apr 25, 2013 4.433 4.446 4.423 4.443 48,116 +0.01(+0.23%)
Apr 24, 2013 4.413 4.446 4.413 4.433 42,050 +0.02(+0.45%)
Apr 23, 2013 4.390 4.413 4.363 4.413 62,333 +0.05(+1.22%)
Apr 22, 2013 4.373 4.412 4.330 4.360 81,852 -0.01(-0.30%)
Apr 19, 2013 4.393 4.393 4.356 4.373 49,761 +0.01(+0.15%)
Apr 18, 2013 4.353 4.366 4.316 4.366 64,293 +0.01(+0.31%)
Apr 17, 2013 4.353 4.353 4.320 4.353 81,162 -0.00(-0.08%)
Apr 16, 2013 4.323 4.356 4.320 4.356 66,488 +0.03(+0.77%)
Apr 15, 2013 4.353 4.353 4.317 4.323 33,589 -0.03(-0.67%)
Apr 12, 2013 4.370 4.396 4.315 4.352 110,584 +0.01(+0.31%)
Apr 11, 2013 4.370 4.379 4.326 4.339 75,553 -0.00(-0.10%)
Apr 10, 2013 4.413 4.413 4.340 4.343 33,940 -0.05(-1.06%)
Apr 09, 2013 4.350 4.390 4.346 4.390 67,215 +0.03(+0.69%)
Apr 08, 2013 4.370 4.392 4.330 4.360 57,207 +0.01(+0.30%)
Apr 05, 2013 4.413 4.413 4.324 4.346 93,467 -0.01(-0.30%)
Apr 04, 2013 4.406 4.406 4.360 4.360 49,280 -0.03(-0.74%)
Apr 03, 2013 4.383 4.419 4.363 4.392 114,692 +0.01(+0.14%)
Apr 02, 2013 4.370 4.386 4.350 4.386 49,461 +0.04(+0.84%)
Apr 01, 2013 4.353 4.362 4.336 4.350 51,086 -0.01(-0.15%)
Mar 28, 2013 4.370 4.376 4.342 4.356 96,297 +0.01(+0.15%)
Mar 27, 2013 4.330 4.353 4.314 4.350 62,255 -0.02(-0.38%)
Mar 26, 2013 4.333 4.386 4.303 4.366 99,013 +0.06(+1.46%)
Mar 25, 2013 4.343 4.343 4.287 4.303 162,289 -0.01(-0.31%)
Mar 22, 2013 4.303 4.330 4.303 4.317 55,744 +0.01(+0.23%)
Mar 21, 2013 4.327 4.333 4.303 4.307 97,932 -0.00(-0.08%)
Mar 20, 2013 4.283 4.320 4.283 4.310 132,581 -0.01(-0.31%)
Mar 19, 2013 4.323 4.323 4.303 4.323 17,941 +0.00(+0.08%)
Mar 18, 2013 4.303 4.323 4.257 4.320 51,240 +0.01(+0.31%)
Mar 15, 2013 4.307 4.323 4.274 4.307 254,409 -0.02(-0.38%)
Mar 14, 2013 4.300 4.323 4.300 4.323 128,860 +0.02(+0.38%)
Mar 13, 2013 4.323 4.323 4.303 4.307 65,402 -0.01(-0.31%)
Mar 12, 2013 4.330 4.330 4.267 4.320 187,840 +0.02(+0.38%)
Mar 11, 2013 4.221 4.307 4.221 4.303 166,968 +0.10(+2.36%)
Mar 08, 2013 4.240 4.240 4.154 4.204 56,488 -0.01(-0.24%)
Mar 07, 2013 4.231 4.287 4.111 4.214 86,183 -0.03(-0.62%)
Mar 06, 2013 4.204 4.257 4.178 4.240 78,091 +0.06(+1.50%)
Mar 05, 2013 4.194 4.234 4.145 4.178 164,318 -0.03(-0.70%)
Mar 04, 2013 4.155 4.208 4.139 4.208 104,121 +0.07(+1.67%)
Mar 01, 2013 4.185 4.185 4.115 4.138 129,026 -0.02(-0.47%)
Feb 28, 2013 4.129 4.211 4.120 4.158 149,949 +0.01(+0.31%)
Feb 27, 2013 4.132 4.145 4.122 4.145 56,260 +0.02(+0.56%)
Feb 26, 2013 4.086 4.168 4.086 4.122 70,291 +0.00(+0.08%)
Feb 22, 2013 4.129 4.138 4.083 4.119 48,733 +0.01(+0.24%)
Feb 21, 2013 4.125 4.125 4.073 4.109 51,414 +0.01(+0.24%)
Feb 20, 2013 4.145 4.145 4.088 4.099 56,612 -0.02(-0.48%)
Feb 19, 2013 4.102 4.119 4.102 4.119 44,475 +0.01(+0.24%)
Feb 15, 2013 4.099 4.109 4.063 4.109 66,376 +0.02(+0.56%)
Feb 14, 2013 4.102 4.102 4.046 4.086 60,494 -0.01(-0.16%)
Feb 13, 2013 4.109 4.109 4.043 4.092 63,619 -0.00(-0.08%)
Feb 12, 2013 4.099 4.102 4.069 4.096 86,019 +0.01(+0.16%)
Feb 11, 2013 4.059 4.089 4.046 4.089 54,743 +0.02(+0.40%)
Feb 08, 2013 4.066 4.107 4.053 4.073 42,131 +0.03(+0.73%)
Feb 07, 2013 4.063 4.092 4.036 4.043 89,703 -0.04(-0.89%)
Feb 06, 2013 4.096 4.112 4.033 4.079 183,318 -0.01(-0.32%)
Feb 04, 2013 4.092 4.109 4.066 4.092 96,777 +0.01(+0.16%)
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.