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

PCM Fund, Inc. (NY: PCM )

8.340 -0.050 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 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%)
Apr 01, 2014 4.466 4.488 4.433 4.481 133,587 +0.02(+0.41%)
Mar 31, 2014 4.496 4.510 4.441 4.463 56,699 +0.00(+0.00%)
Mar 28, 2014 4.463 4.466 4.433 4.463 89,596 +0.00(+0.00%)
Mar 27, 2014 4.422 4.470 4.422 4.463 22,296 +0.03(+0.58%)
Mar 26, 2014 4.444 4.444 4.437 4.437 12,380 -0.01(-0.16%)
Mar 25, 2014 4.422 4.470 4.422 4.444 33,000 +0.02(+0.50%)
Mar 24, 2014 4.408 4.433 4.404 4.422 37,894 -0.00(-0.08%)
Mar 21, 2014 4.433 4.466 4.426 4.426 49,414 +0.01(+0.33%)
Mar 20, 2014 4.444 4.470 4.408 4.411 123,243 -0.03(-0.74%)
Mar 19, 2014 4.518 4.529 4.441 4.444 190,486 -0.07(-1.50%)
Mar 18, 2014 4.448 4.540 4.444 4.512 230,719 +0.07(+1.53%)
Mar 17, 2014 4.441 4.525 4.437 4.444 150,125 +0.01(+0.17%)
Mar 14, 2014 4.470 4.518 4.437 4.437 130,801 -0.04(-0.99%)
Mar 13, 2014 4.448 4.496 4.448 4.481 68,760 +0.03(+0.66%)
Mar 12, 2014 4.452 4.474 4.441 4.452 85,264 -0.00(-0.08%)
Mar 11, 2014 4.492 4.492 4.455 4.455 76,803 -0.02(-0.49%)
Mar 10, 2014 4.455 4.495 4.444 4.477 88,413 +0.02(+0.48%)
Mar 07, 2014 4.499 4.499 4.434 4.455 118,822 -0.02(-0.41%)
Mar 06, 2014 4.452 4.499 4.452 4.474 75,438 +0.03(+0.57%)
Mar 05, 2014 4.437 4.474 4.434 4.448 108,067 +0.01(+0.16%)
Mar 04, 2014 4.434 4.528 4.426 4.441 137,366 +0.01(+0.33%)
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.