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

PCM Fund, Inc. (NY: PCM )

8.390 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Jan 31, 2014 4.292 4.317 4.292 4.317 36,751 +0.01(+0.34%)
Jan 30, 2014 4.310 4.317 4.288 4.303 15,852 +0.00(+0.00%)
Jan 29, 2014 4.292 4.314 4.274 4.303 56,913 -0.01(-0.17%)
Jan 28, 2014 4.314 4.325 4.238 4.310 65,868 +0.02(+0.52%)
Jan 27, 2014 4.314 4.335 4.267 4.288 70,677 -0.00(-0.02%)
Jan 24, 2014 4.339 4.350 4.278 4.288 53,505 -0.05(-1.08%)
Jan 23, 2014 4.296 4.335 4.281 4.335 171,975 +0.05(+1.10%)
Jan 22, 2014 4.285 4.317 4.259 4.288 178,380 +0.01(+0.17%)
Jan 21, 2014 4.288 4.314 4.267 4.281 74,328 +0.01(+0.34%)
Jan 17, 2014 4.288 4.267 4.267 4.267 75,777 -0.00(-0.00%)
Jan 16, 2014 4.256 4.285 4.249 4.267 128,768 +0.01(+0.32%)
Jan 15, 2014 4.263 4.270 4.241 4.253 94,544 -0.01(-0.24%)
Jan 14, 2014 4.231 4.267 4.223 4.263 125,784 +0.03(+0.69%)
Jan 13, 2014 4.245 4.249 4.220 4.234 69,795 +0.01(+0.25%)
Jan 10, 2014 4.249 4.249 4.213 4.223 144,673 -0.01(-0.26%)
Jan 09, 2014 4.220 4.270 4.191 4.234 137,317 +0.05(+1.12%)
Jan 08, 2014 4.230 4.230 4.187 4.187 67,411 -0.02(-0.51%)
Jan 07, 2014 4.205 4.230 4.187 4.209 83,596 +0.00(+0.09%)
Jan 06, 2014 4.155 4.216 4.144 4.205 163,893 +0.05(+1.12%)
Jan 03, 2014 4.166 4.166 4.137 4.158 89,965 +0.01(+0.35%)
Jan 02, 2014 4.187 4.187 4.133 4.144 112,393 -0.04(-0.94%)
Dec 31, 2013 4.133 4.184 4.184 4.184 214,978 +0.07(+1.70%)
Dec 30, 2013 4.144 4.144 4.094 4.113 80,332 +0.01(+0.13%)
Dec 27, 2013 4.119 4.191 4.097 4.108 126,578 -0.04(-1.04%)
Dec 26, 2013 4.216 4.216 4.142 4.151 196,864 -0.00(-0.04%)
Dec 24, 2013 4.157 4.167 4.125 4.153 72,359 +0.01(+0.17%)
Dec 23, 2013 4.103 4.153 4.103 4.146 196,528 +0.05(+1.30%)
Dec 20, 2013 4.086 4.101 4.058 4.093 109,609 +0.01(+0.26%)
Dec 19, 2013 4.082 4.096 4.054 4.082 94,094 +0.00(+0.09%)
Dec 18, 2013 4.043 4.100 4.029 4.079 104,481 +0.03(+0.79%)
Dec 17, 2013 4.022 4.047 4.008 4.047 158,980 +0.04(+0.88%)
Dec 16, 2013 4.022 4.022 3.993 4.011 88,832 +0.01(+0.27%)
Dec 13, 2013 3.990 4.008 3.983 4.000 56,206 +0.00(+0.09%)
Dec 12, 2013 3.972 3.997 3.965 3.997 81,867 +0.01(+0.36%)
Dec 11, 2013 4.025 4.025 3.972 3.983 94,556 -0.04(-0.97%)
Dec 10, 2013 3.993 4.036 3.968 4.022 159,014 +0.04(+1.07%)
Dec 09, 2013 3.983 4.000 3.958 3.979 92,399 +0.01(+0.36%)
Dec 06, 2013 3.969 3.976 3.940 3.965 127,585 +0.01(+0.27%)
Dec 05, 2013 4.007 4.014 3.912 3.954 171,801 -0.04(-1.06%)
Dec 04, 2013 3.997 4.018 3.990 3.997 166,450 -0.02(-0.53%)
Dec 03, 2013 4.011 4.050 3.986 4.018 134,970 +0.01(+0.26%)
Dec 02, 2013 3.997 4.021 3.979 4.007 129,954 +0.02(+0.53%)
Nov 29, 2013 3.993 3.993 3.972 3.986 70,169 +0.00(+0.09%)
Nov 27, 2013 3.972 3.983 3.955 3.983 66,778 +0.02(+0.53%)
Nov 26, 2013 3.962 3.962 3.927 3.962 108,983 +0.01(+0.18%)
Nov 25, 2013 3.916 3.954 3.912 3.954 95,336 +0.04(+0.99%)
Nov 22, 2013 3.951 3.951 3.909 3.916 53,985 -0.02(-0.45%)
Nov 21, 2013 3.912 3.944 3.912 3.933 64,903 +0.01(+0.27%)
Nov 20, 2013 3.951 3.965 3.912 3.923 148,238 -0.02(-0.54%)
Nov 19, 2013 3.926 3.954 3.919 3.944 94,933 -0.01(-0.18%)
Nov 18, 2013 3.986 3.986 3.902 3.951 362,539 -0.05(-1.15%)
Nov 15, 2013 3.997 3.997 3.965 3.997 47,334 +0.00(+0.00%)
Nov 14, 2013 4.025 4.025 3.987 3.997 36,501 -0.05(-1.22%)
Nov 12, 2013 4.043 4.046 3.990 4.046 66,659 +0.02(+0.61%)
Nov 11, 2013 4.032 4.049 4.000 4.021 42,965 +0.01(+0.26%)
Nov 08, 2013 4.088 4.088 4.011 4.011 116,119 -0.08(-2.07%)
Nov 07, 2013 4.088 4.127 4.078 4.095 143,658 -0.00(-0.09%)
Nov 06, 2013 4.130 4.130 4.067 4.099 46,169 -0.01(-0.25%)
Nov 05, 2013 4.088 4.109 4.064 4.109 80,942 +0.02(+0.51%)
Nov 04, 2013 4.092 4.130 4.057 4.088 123,343 +0.04(+0.86%)
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.