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

PCM Fund, Inc. (NY: PCM )

7.970 +0.040 (+0.50%)
Streaming Delayed Price Updated: 11:57 AM EDT, Sep 20, 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 4.486 4.493 4.461 4.479 27,311 +0.01(+0.16%)
Jun 27, 2014 4.464 4.479 4.460 4.471 28,891 +0.00(+0.08%)
Jun 26, 2014 4.471 4.471 4.457 4.468 67,947 +0.00(+0.08%)
Jun 25, 2014 4.427 4.464 4.427 4.464 41,479 +0.02(+0.41%)
Jun 24, 2014 4.424 4.449 4.424 4.446 38,410 +0.02(+0.41%)
Jun 23, 2014 4.424 4.453 4.420 4.427 134,260 +0.02(+0.41%)
Jun 20, 2014 4.402 4.424 4.398 4.409 85,483 +0.01(+0.17%)
Jun 19, 2014 4.409 4.442 4.402 4.402 121,174 +0.00(+0.00%)
Jun 18, 2014 4.416 4.431 4.402 4.402 62,100 -0.02(-0.41%)
Jun 17, 2014 4.424 4.438 4.413 4.420 75,059 -0.00(-0.08%)
Jun 16, 2014 4.431 4.468 4.424 4.424 95,206 -0.02(-0.41%)
Jun 13, 2014 4.446 4.460 4.427 4.442 45,201 -0.01(-0.16%)
Jun 12, 2014 4.424 4.468 4.420 4.449 84,304 +0.02(+0.50%)
Jun 11, 2014 4.431 4.457 4.427 4.427 54,416 -0.03(-0.57%)
Jun 10, 2014 4.416 4.453 4.409 4.453 53,916 +0.04(+0.91%)
Jun 06, 2014 4.387 4.413 4.387 4.413 19,901 +0.02(+0.41%)
Jun 05, 2014 4.406 4.420 4.369 4.395 46,903 +0.00(+0.08%)
Jun 04, 2014 4.402 4.431 4.387 4.391 69,160 -0.01(-0.33%)
Jun 03, 2014 4.409 4.416 4.398 4.406 69,034 +0.00(+0.08%)
Jun 02, 2014 4.391 4.409 4.391 4.402 78,321 +0.01(+0.33%)
May 30, 2014 4.380 4.406 4.380 4.387 34,967 +0.01(+0.17%)
May 29, 2014 4.377 4.409 4.377 4.380 15,278 +0.00(+0.01%)
May 28, 2014 4.413 4.431 4.369 4.380 97,977 -0.01(-0.26%)
May 27, 2014 4.406 4.421 4.384 4.391 46,490 -0.01(-0.25%)
May 23, 2014 4.391 4.402 4.402 4.402 48,733 +0.02(+0.41%)
May 22, 2014 4.347 4.384 4.347 4.384 24,950 +0.03(+0.75%)
May 21, 2014 4.391 4.422 4.333 4.351 100,207 -0.04(-0.92%)
May 20, 2014 4.420 4.438 4.391 4.391 31,189 -0.03(-0.73%)
May 19, 2014 4.406 4.446 4.406 4.424 18,871 +0.01(+0.33%)
May 16, 2014 4.398 4.413 4.388 4.409 61,341 +0.00(+0.08%)
May 15, 2014 4.369 4.406 4.369 4.406 26,396 +0.03(+0.58%)
May 14, 2014 4.406 4.406 4.380 4.380 63,665 -0.01(-0.17%)
May 13, 2014 4.398 4.431 4.377 4.387 87,671 -0.01(-0.33%)
May 12, 2014 4.373 4.406 4.373 4.402 59,918 +0.01(+0.33%)
May 09, 2014 4.369 4.402 4.366 4.387 59,317 +0.01(+0.33%)
May 08, 2014 4.366 4.387 4.362 4.373 26,302 +0.02(+0.42%)
May 07, 2014 4.355 4.376 4.351 4.355 57,693 -0.02(-0.49%)
May 06, 2014 4.369 4.387 4.351 4.376 193,146 +0.01(+0.17%)
May 05, 2014 4.373 4.398 4.355 4.369 109,036 +0.00(+0.08%)
May 02, 2014 4.376 4.376 4.337 4.366 77,690 +0.01(+0.25%)
May 01, 2014 4.369 4.384 4.344 4.355 83,855 -0.02(-0.41%)
Apr 30, 2014 4.344 4.373 4.344 4.373 48,039 +0.01(+0.25%)
Apr 29, 2014 4.337 4.366 4.337 4.362 70,384 +0.01(+0.25%)
Apr 28, 2014 4.333 4.376 4.329 4.351 153,765 +0.01(+0.25%)
Apr 25, 2014 4.333 4.344 4.332 4.340 20,563 +0.00(+0.08%)
Apr 24, 2014 4.344 4.365 4.337 4.337 21,530 -0.01(-0.25%)
Apr 23, 2014 4.329 4.380 4.329 4.348 130,403 +0.02(+0.42%)
Apr 22, 2014 4.344 4.366 4.327 4.330 30,275 -0.01(-0.25%)
Apr 21, 2014 4.293 4.348 4.293 4.340 128,338 +0.04(+0.84%)
Apr 17, 2014 4.344 4.304 4.304 4.304 92,852 -0.06(-1.49%)
Apr 16, 2014 4.351 4.369 4.348 4.369 36,713 +0.01(+0.25%)
Apr 15, 2014 4.348 4.380 4.344 4.358 74,808 +0.01(+0.17%)
Apr 14, 2014 4.416 4.416 4.348 4.351 151,512 -0.04(-0.90%)
Apr 11, 2014 4.366 4.409 4.362 4.391 93,281 +0.02(+0.36%)
Apr 10, 2014 4.405 4.405 4.369 4.375 52,188 -0.03(-0.76%)
Apr 09, 2014 4.394 4.409 4.369 4.408 98,304 +0.05(+1.23%)
Apr 08, 2014 4.348 4.362 4.344 4.355 133,862 +0.01(+0.25%)
Apr 07, 2014 4.340 4.391 4.333 4.344 207,958 +0.00(+0.08%)
Apr 04, 2014 4.358 4.408 4.337 4.340 193,095 -0.02(-0.41%)
Apr 03, 2014 4.348 4.391 4.340 4.358 147,296 +0.00(+0.00%)
Apr 02, 2014 4.383 4.391 4.351 4.358 94,734 -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.