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

PCM Fund, Inc. (NY: PCM )

8.370 +0.030 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Jun 30, 2014 4.586 4.593 4.560 4.578 26,716 +0.01(+0.16%)
Jun 27, 2014 4.563 4.578 4.560 4.571 28,263 +0.00(+0.08%)
Jun 26, 2014 4.571 4.571 4.556 4.567 66,468 +0.00(+0.08%)
Jun 25, 2014 4.526 4.563 4.526 4.563 40,576 +0.02(+0.41%)
Jun 24, 2014 4.522 4.548 4.522 4.545 37,574 +0.02(+0.41%)
Jun 23, 2014 4.522 4.552 4.519 4.526 131,337 +0.02(+0.41%)
Jun 20, 2014 4.500 4.522 4.496 4.507 83,622 +0.01(+0.17%)
Jun 19, 2014 4.507 4.541 4.500 4.500 118,537 +0.00(+0.00%)
Jun 18, 2014 4.515 4.530 4.500 4.500 60,748 -0.02(-0.41%)
Jun 17, 2014 4.522 4.537 4.511 4.519 73,425 -0.00(-0.08%)
Jun 16, 2014 4.530 4.567 4.522 4.522 93,134 -0.02(-0.41%)
Jun 13, 2014 4.545 4.560 4.526 4.541 44,218 -0.01(-0.16%)
Jun 12, 2014 4.522 4.567 4.519 4.548 82,469 +0.02(+0.50%)
Jun 11, 2014 4.530 4.556 4.526 4.526 53,232 -0.03(-0.57%)
Jun 10, 2014 4.515 4.552 4.507 4.552 52,742 +0.04(+0.91%)
Jun 06, 2014 4.485 4.511 4.485 4.511 19,467 +0.02(+0.41%)
Jun 05, 2014 4.504 4.518 4.466 4.492 45,882 +0.00(+0.08%)
Jun 04, 2014 4.500 4.530 4.485 4.489 67,655 -0.01(-0.33%)
Jun 03, 2014 4.507 4.515 4.496 4.504 67,531 +0.00(+0.08%)
Jun 02, 2014 4.489 4.507 4.489 4.500 76,616 +0.01(+0.33%)
May 30, 2014 4.478 4.504 4.478 4.485 34,206 +0.01(+0.17%)
May 29, 2014 4.474 4.507 4.474 4.478 14,945 +0.00(+0.01%)
May 28, 2014 4.511 4.530 4.466 4.477 95,844 -0.01(-0.26%)
May 27, 2014 4.504 4.519 4.481 4.489 45,478 -0.01(-0.25%)
May 23, 2014 4.489 4.500 4.500 4.500 47,673 +0.02(+0.41%)
May 22, 2014 4.444 4.481 4.444 4.481 24,407 +0.03(+0.75%)
May 21, 2014 4.489 4.521 4.429 4.448 98,026 -0.04(-0.92%)
May 20, 2014 4.518 4.537 4.489 4.489 30,510 -0.03(-0.73%)
May 19, 2014 4.504 4.544 4.504 4.522 18,460 +0.01(+0.33%)
May 16, 2014 4.496 4.511 4.486 4.507 60,006 +0.00(+0.08%)
May 15, 2014 4.466 4.504 4.466 4.504 25,821 +0.03(+0.58%)
May 14, 2014 4.504 4.504 4.478 4.478 62,279 -0.01(-0.17%)
May 13, 2014 4.496 4.530 4.474 4.485 85,763 -0.01(-0.33%)
May 12, 2014 4.470 4.504 4.470 4.500 58,613 +0.01(+0.33%)
May 09, 2014 4.466 4.500 4.463 4.485 58,026 +0.01(+0.33%)
May 08, 2014 4.463 4.485 4.459 4.470 25,730 +0.02(+0.42%)
May 07, 2014 4.452 4.474 4.448 4.452 56,437 -0.02(-0.49%)
May 06, 2014 4.466 4.485 4.448 4.474 188,942 +0.01(+0.17%)
May 05, 2014 4.470 4.496 4.452 4.466 106,662 +0.00(+0.08%)
May 02, 2014 4.474 4.474 4.433 4.463 75,999 +0.01(+0.25%)
May 01, 2014 4.466 4.481 4.441 4.452 82,029 -0.02(-0.41%)
Apr 30, 2014 4.441 4.470 4.441 4.470 46,993 +0.01(+0.25%)
Apr 29, 2014 4.433 4.463 4.433 4.459 68,852 +0.01(+0.25%)
Apr 28, 2014 4.429 4.474 4.426 4.448 150,419 +0.01(+0.25%)
Apr 25, 2014 4.429 4.441 4.429 4.437 20,115 +0.00(+0.08%)
Apr 24, 2014 4.441 4.462 4.433 4.433 21,061 -0.01(-0.25%)
Apr 23, 2014 4.426 4.477 4.426 4.444 127,564 +0.02(+0.42%)
Apr 22, 2014 4.441 4.463 4.423 4.426 29,616 -0.01(-0.25%)
Apr 21, 2014 4.389 4.444 4.389 4.437 125,544 +0.04(+0.84%)
Apr 17, 2014 4.441 4.400 4.400 4.400 90,831 -0.07(-1.49%)
Apr 16, 2014 4.448 4.466 4.444 4.466 35,914 +0.01(+0.25%)
Apr 15, 2014 4.444 4.477 4.441 4.455 73,180 +0.01(+0.17%)
Apr 14, 2014 4.514 4.514 4.444 4.448 148,214 -0.04(-0.90%)
Apr 11, 2014 4.463 4.507 4.459 4.489 91,251 +0.02(+0.36%)
Apr 10, 2014 4.503 4.503 4.466 4.472 51,052 -0.03(-0.76%)
Apr 09, 2014 4.492 4.507 4.466 4.507 96,164 +0.05(+1.23%)
Apr 08, 2014 4.444 4.459 4.441 4.452 130,948 +0.01(+0.25%)
Apr 07, 2014 4.437 4.488 4.430 4.441 203,431 +0.00(+0.08%)
Apr 04, 2014 4.455 4.507 4.433 4.437 188,892 -0.02(-0.41%)
Apr 03, 2014 4.444 4.488 4.437 4.455 144,090 +0.00(+0.00%)
Apr 02, 2014 4.481 4.488 4.448 4.455 92,672 -0.03(-0.57%)
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.