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

PCM Fund, Inc. (NY: PCM )

8.350 +0.100 (+1.21%)
Streaming Delayed Price Updated: 12:10 PM EDT, Apr 16, 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 4.219 4.223 4.077 4.125 517,672 -0.08(-2.01%)
May 30, 2013 4.148 4.229 4.141 4.209 62,594 +0.06(+1.38%)
May 29, 2013 4.172 4.209 4.060 4.152 675,477 -0.16(-3.61%)
May 28, 2013 4.392 4.392 4.291 4.307 183,163 -0.11(-2.45%)
May 24, 2013 4.388 4.418 4.369 4.415 83,592 +0.03(+0.69%)
May 23, 2013 4.378 4.398 4.331 4.385 76,946 +0.01(+0.15%)
May 22, 2013 4.344 4.422 4.277 4.378 202,436 +0.03(+0.78%)
May 21, 2013 4.446 4.449 4.246 4.344 356,420 -0.08(-1.91%)
May 20, 2013 4.493 4.493 4.429 4.429 91,318 -0.06(-1.43%)
May 17, 2013 4.517 4.517 4.432 4.493 136,322 +0.00(+0.00%)
May 16, 2013 4.537 4.537 4.463 4.493 151,230 -0.01(-0.20%)
May 15, 2013 4.486 4.520 4.486 4.502 55,406 -0.00(-0.11%)
May 13, 2013 4.547 4.547 4.476 4.507 109,118 -0.04(-0.89%)
May 10, 2013 4.567 4.567 4.544 4.547 52,428 +0.00(+0.07%)
May 09, 2013 4.520 4.551 4.520 4.544 110,887 +0.02(+0.52%)
May 08, 2013 4.554 4.554 4.507 4.520 118,201 -0.01(-0.22%)
May 07, 2013 4.520 4.574 4.493 4.530 114,994 +0.02(+0.45%)
May 06, 2013 4.530 4.530 4.487 4.510 220,424 -0.02(-0.37%)
May 03, 2013 4.537 4.527 4.510 4.527 152,703 +0.04(+0.90%)
May 02, 2013 4.497 4.497 4.473 4.487 89,558 -0.01(-0.22%)
May 01, 2013 4.493 4.497 4.450 4.497 108,724 +0.01(+0.15%)
Apr 30, 2013 4.463 4.490 4.476 4.490 43,568 +0.01(+0.30%)
Apr 29, 2013 4.480 4.497 4.473 4.476 75,526 -0.00(-0.04%)
Apr 26, 2013 4.487 4.487 4.460 4.478 70,827 -0.00(-0.11%)
Apr 25, 2013 4.473 4.486 4.463 4.483 47,683 +0.01(+0.23%)
Apr 24, 2013 4.453 4.487 4.453 4.473 41,672 +0.02(+0.45%)
Apr 23, 2013 4.429 4.453 4.403 4.453 61,772 +0.05(+1.22%)
Apr 22, 2013 4.413 4.452 4.369 4.399 81,117 -0.01(-0.30%)
Apr 19, 2013 4.433 4.433 4.396 4.413 49,314 +0.01(+0.15%)
Apr 18, 2013 4.392 4.406 4.355 4.406 63,715 +0.01(+0.31%)
Apr 17, 2013 4.392 4.392 4.359 4.392 80,432 -0.00(-0.08%)
Apr 16, 2013 4.362 4.396 4.359 4.396 65,891 +0.03(+0.77%)
Apr 15, 2013 4.392 4.392 4.356 4.362 33,287 -0.03(-0.67%)
Apr 12, 2013 4.409 4.436 4.354 4.392 109,590 +0.01(+0.31%)
Apr 11, 2013 4.409 4.419 4.366 4.378 74,874 -0.00(-0.10%)
Apr 10, 2013 4.453 4.453 4.379 4.382 33,635 -0.05(-1.06%)
Apr 09, 2013 4.389 4.429 4.386 4.429 66,611 +0.03(+0.69%)
Apr 08, 2013 4.409 4.432 4.369 4.399 56,692 +0.01(+0.30%)
Apr 05, 2013 4.453 4.453 4.363 4.386 92,626 -0.01(-0.30%)
Apr 04, 2013 4.446 4.446 4.399 4.399 48,837 -0.03(-0.74%)
Apr 03, 2013 4.423 4.459 4.402 4.432 113,661 +0.01(+0.14%)
Apr 02, 2013 4.409 4.426 4.389 4.426 49,016 +0.04(+0.84%)
Apr 01, 2013 4.392 4.402 4.376 4.389 50,627 -0.01(-0.15%)
Mar 28, 2013 4.409 4.416 4.381 4.396 95,432 +0.01(+0.15%)
Mar 27, 2013 4.369 4.392 4.353 4.389 61,695 -0.02(-0.38%)
Mar 26, 2013 4.372 4.426 4.342 4.406 98,123 +0.06(+1.46%)
Mar 25, 2013 4.382 4.382 4.326 4.342 160,830 -0.01(-0.31%)
Mar 22, 2013 4.342 4.369 4.342 4.356 55,243 +0.01(+0.23%)
Mar 21, 2013 4.366 4.372 4.342 4.346 97,051 -0.00(-0.08%)
Mar 20, 2013 4.322 4.359 4.322 4.349 131,390 -0.01(-0.31%)
Mar 19, 2013 4.362 4.362 4.342 4.362 17,779 +0.00(+0.08%)
Mar 18, 2013 4.342 4.362 4.296 4.359 50,780 +0.01(+0.31%)
Mar 15, 2013 4.346 4.362 4.312 4.346 252,122 -0.02(-0.38%)
Mar 14, 2013 4.339 4.362 4.339 4.362 127,701 +0.02(+0.38%)
Mar 13, 2013 4.362 4.362 4.342 4.346 64,814 -0.01(-0.31%)
Mar 12, 2013 4.369 4.369 4.306 4.359 186,152 +0.02(+0.38%)
Mar 11, 2013 4.259 4.346 4.259 4.342 165,468 +0.10(+2.36%)
Mar 08, 2013 4.279 4.279 4.192 4.242 55,980 -0.01(-0.24%)
Mar 07, 2013 4.269 4.326 4.149 4.252 85,409 -0.03(-0.62%)
Mar 06, 2013 4.242 4.295 4.216 4.279 77,390 +0.06(+1.50%)
Mar 05, 2013 4.232 4.272 4.183 4.216 162,841 -0.03(-0.70%)
Mar 04, 2013 4.193 4.246 4.177 4.246 103,185 +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.