Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PCM Fund, Inc. (NY: PCM )

9.040 -0.040 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 4.182 4.186 4.042 4.088 522,248 -0.08(-2.01%)
May 30, 2013 4.112 4.192 4.105 4.172 63,147 +0.06(+1.38%)
May 29, 2013 4.135 4.172 4.025 4.115 681,449 -0.15(-3.61%)
May 28, 2013 4.353 4.353 4.253 4.269 184,782 -0.11(-2.45%)
May 24, 2013 4.350 4.379 4.330 4.377 84,331 +0.03(+0.69%)
May 23, 2013 4.340 4.360 4.293 4.346 77,626 +0.01(+0.15%)
May 22, 2013 4.306 4.383 4.239 4.340 204,226 +0.03(+0.78%)
May 21, 2013 4.407 4.410 4.209 4.306 359,571 -0.08(-1.91%)
May 20, 2013 4.454 4.454 4.390 4.390 92,125 -0.06(-1.43%)
May 17, 2013 4.477 4.477 4.393 4.454 137,527 +0.00(+0.00%)
May 16, 2013 4.497 4.497 4.424 4.454 152,567 -0.01(-0.20%)
May 15, 2013 4.447 4.480 4.447 4.462 55,896 -0.00(-0.10%)
May 13, 2013 4.507 4.507 4.437 4.467 110,083 -0.04(-0.89%)
May 10, 2013 4.527 4.527 4.504 4.507 52,891 +0.00(+0.07%)
May 09, 2013 4.481 4.511 4.481 4.504 111,868 +0.02(+0.52%)
May 08, 2013 4.514 4.514 4.468 4.481 119,246 -0.01(-0.22%)
May 07, 2013 4.481 4.534 4.454 4.491 116,010 +0.02(+0.45%)
May 06, 2013 4.491 4.491 4.447 4.471 222,373 -0.02(-0.37%)
May 03, 2013 4.497 4.487 4.471 4.487 154,053 +0.04(+0.90%)
May 02, 2013 4.457 4.457 4.434 4.447 90,350 -0.01(-0.22%)
May 01, 2013 4.454 4.457 4.411 4.457 109,685 +0.01(+0.15%)
Apr 30, 2013 4.424 4.451 4.437 4.451 43,953 +0.01(+0.30%)
Apr 29, 2013 4.441 4.457 4.434 4.437 76,193 -0.00(-0.05%)
Apr 26, 2013 4.447 4.447 4.421 4.439 71,453 -0.00(-0.10%)
Apr 25, 2013 4.434 4.447 4.424 4.444 48,105 +0.01(+0.23%)
Apr 24, 2013 4.414 4.447 4.414 4.434 42,041 +0.02(+0.45%)
Apr 23, 2013 4.391 4.414 4.364 4.414 62,319 +0.05(+1.22%)
Apr 22, 2013 4.374 4.413 4.331 4.361 81,834 -0.01(-0.30%)
Apr 19, 2013 4.394 4.394 4.357 4.374 49,750 +0.01(+0.15%)
Apr 18, 2013 4.354 4.367 4.317 4.367 64,279 +0.01(+0.31%)
Apr 17, 2013 4.354 4.354 4.321 4.354 81,143 -0.00(-0.08%)
Apr 16, 2013 4.324 4.357 4.321 4.357 66,473 +0.03(+0.77%)
Apr 15, 2013 4.354 4.354 4.318 4.324 33,582 -0.03(-0.67%)
Apr 12, 2013 4.371 4.397 4.316 4.353 110,559 +0.01(+0.31%)
Apr 11, 2013 4.371 4.380 4.327 4.340 75,536 -0.00(-0.10%)
Apr 10, 2013 4.414 4.414 4.341 4.344 33,933 -0.05(-1.06%)
Apr 09, 2013 4.351 4.391 4.347 4.391 67,200 +0.03(+0.69%)
Apr 08, 2013 4.371 4.393 4.331 4.361 57,194 +0.01(+0.30%)
Apr 05, 2013 4.414 4.414 4.325 4.347 93,445 -0.01(-0.30%)
Apr 04, 2013 4.407 4.407 4.361 4.361 49,268 -0.03(-0.74%)
Apr 03, 2013 4.384 4.420 4.364 4.393 114,665 +0.01(+0.14%)
Apr 02, 2013 4.371 4.387 4.351 4.387 49,450 +0.04(+0.84%)
Apr 01, 2013 4.354 4.363 4.337 4.351 51,075 -0.01(-0.15%)
Mar 28, 2013 4.371 4.377 4.343 4.357 96,275 +0.01(+0.15%)
Mar 27, 2013 4.331 4.354 4.315 4.351 62,240 -0.02(-0.38%)
Mar 26, 2013 4.334 4.387 4.304 4.367 98,990 +0.06(+1.46%)
Mar 25, 2013 4.344 4.344 4.288 4.304 162,252 -0.01(-0.31%)
Mar 22, 2013 4.304 4.331 4.304 4.318 55,732 +0.01(+0.23%)
Mar 21, 2013 4.327 4.334 4.304 4.308 97,909 -0.00(-0.08%)
Mar 20, 2013 4.284 4.321 4.284 4.311 132,551 -0.01(-0.31%)
Mar 19, 2013 4.324 4.324 4.304 4.324 17,937 +0.00(+0.08%)
Mar 18, 2013 4.304 4.324 4.258 4.321 51,229 +0.01(+0.31%)
Mar 15, 2013 4.308 4.324 4.275 4.308 254,351 -0.02(-0.38%)
Mar 14, 2013 4.301 4.324 4.301 4.324 128,830 +0.02(+0.38%)
Mar 13, 2013 4.324 4.324 4.304 4.308 65,387 -0.01(-0.31%)
Mar 12, 2013 4.331 4.331 4.268 4.321 187,797 +0.02(+0.38%)
Mar 11, 2013 4.222 4.308 4.222 4.304 166,930 +0.10(+2.36%)
Mar 08, 2013 4.241 4.241 4.155 4.205 56,475 -0.01(-0.24%)
Mar 07, 2013 4.231 4.288 4.112 4.215 86,164 -0.03(-0.62%)
Mar 06, 2013 4.205 4.258 4.179 4.241 78,074 +0.06(+1.50%)
Mar 05, 2013 4.195 4.235 4.146 4.179 164,280 -0.03(-0.70%)
Mar 04, 2013 4.156 4.208 4.140 4.208 104,097 +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.