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

PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Jan 31, 2013 4.040 4.043 4.017 4.036 47,506 +0.02(+0.40%)
Jan 30, 2013 4.040 4.040 4.001 4.020 36,559 -0.01(-0.16%)
Jan 29, 2013 4.011 4.036 4.007 4.027 145,362 +0.01(+0.24%)
Jan 28, 2013 4.011 4.017 4.001 4.017 67,438 +0.02(+0.56%)
Jan 25, 2013 4.033 4.033 3.992 3.994 57,781 -0.04(-0.96%)
Jan 24, 2013 4.049 4.049 3.995 4.033 117,781 -0.02(-0.40%)
Jan 23, 2013 4.033 4.049 4.030 4.049 61,841 +0.00(+0.00%)
Jan 22, 2013 4.056 4.056 4.040 4.049 65,275 +0.00(+0.00%)
Jan 18, 2013 4.056 4.059 4.020 4.049 110,609 +0.01(+0.32%)
Jan 17, 2013 4.001 4.036 3.983 4.036 54,164 +0.05(+1.30%)
Jan 16, 2013 3.959 4.013 3.951 3.985 83,291 -0.00(-0.08%)
Jan 15, 2013 3.985 3.996 3.965 3.988 243,277 +0.07(+1.73%)
Jan 14, 2013 3.946 3.946 3.910 3.920 57,465 -0.00(-0.09%)
Jan 11, 2013 3.910 3.936 3.910 3.923 72,224 -0.01(-0.16%)
Jan 10, 2013 3.917 3.936 3.901 3.930 73,807 +0.01(+0.33%)
Jan 09, 2013 3.901 3.936 3.878 3.917 69,811 +0.00(+0.00%)
Jan 08, 2013 3.914 3.927 3.894 3.917 150,217 +0.02(+0.49%)
Jan 07, 2013 3.891 3.914 3.862 3.898 109,307 +0.04(+0.91%)
Jan 04, 2013 3.869 3.911 3.850 3.862 135,429 -0.03(-0.76%)
Jan 03, 2013 3.862 3.904 3.846 3.892 145,559 +0.01(+0.25%)
Jan 02, 2013 3.865 3.885 3.853 3.882 93,739 +0.03(+0.77%)
Dec 31, 2012 3.843 3.856 3.794 3.853 43,889 +0.01(+0.33%)
Dec 28, 2012 3.859 3.859 3.818 3.840 24,677 +0.01(+0.17%)
Dec 27, 2012 3.862 3.866 3.814 3.834 45,530 +0.00(+0.08%)
Dec 26, 2012 3.837 3.837 3.763 3.830 124,987 +0.01(+0.29%)
Dec 24, 2012 3.810 3.819 3.778 3.819 54,753 +0.03(+0.84%)
Dec 21, 2012 3.727 3.835 3.727 3.788 112,167 +0.00(+0.00%)
Dec 20, 2012 3.788 3.803 3.784 3.788 77,005 +0.01(+0.17%)
Dec 19, 2012 3.794 3.794 3.762 3.781 88,742 +0.03(+0.69%)
Dec 18, 2012 3.737 3.772 3.737 3.755 46,182 +0.00(+0.07%)
Dec 17, 2012 3.807 3.807 3.731 3.753 42,718 -0.03(-0.75%)
Dec 14, 2012 3.740 3.797 3.740 3.781 61,898 +0.03(+0.67%)
Dec 13, 2012 3.769 3.797 3.737 3.756 50,079 -0.02(-0.50%)
Dec 12, 2012 3.784 3.813 3.764 3.775 51,080 +0.03(+0.76%)
Dec 11, 2012 3.765 3.784 3.715 3.746 155,157 +0.00(+0.09%)
Dec 10, 2012 3.715 3.756 3.709 3.743 55,661 +0.01(+0.34%)
Dec 07, 2012 3.753 3.753 3.690 3.731 81,744 +0.00(+0.08%)
Dec 06, 2012 3.740 3.765 3.715 3.728 88,588 +0.01(+0.34%)
Dec 05, 2012 3.784 3.790 3.715 3.715 100,307 -0.05(-1.42%)
Dec 04, 2012 3.790 3.800 3.765 3.768 51,559 +0.02(+0.42%)
Nov 30, 2012 3.765 3.795 3.753 3.753 54,493 -0.03(-0.75%)
Nov 29, 2012 3.756 3.800 3.753 3.781 107,726 +0.03(+0.75%)
Nov 28, 2012 3.746 3.770 3.746 3.753 64,334 -0.00(-0.10%)
Nov 27, 2012 3.753 3.772 3.743 3.756 80,688 -0.01(-0.15%)
Nov 26, 2012 3.753 3.781 3.740 3.762 78,738 -0.01(-0.33%)
Nov 23, 2012 3.762 3.787 3.740 3.775 67,137 +0.02(+0.42%)
Nov 21, 2012 3.696 3.765 3.670 3.759 94,545 +0.06(+1.70%)
Nov 20, 2012 3.715 3.715 3.662 3.696 105,086 -0.00(-0.09%)
Nov 19, 2012 3.671 3.721 3.667 3.699 100,510 +0.04(+1.20%)
Nov 16, 2012 3.552 3.702 3.552 3.655 169,446 +0.11(+3.10%)
Nov 15, 2012 3.605 3.627 3.473 3.545 458,226 -0.08(-2.25%)
Nov 14, 2012 3.712 3.712 3.567 3.627 455,645 -0.11(-2.86%)
Nov 13, 2012 3.724 3.765 3.696 3.734 140,447 -0.02(-0.64%)
Nov 12, 2012 3.759 3.765 3.743 3.758 32,797 +0.00(+0.04%)
Nov 09, 2012 3.746 3.768 3.743 3.756 43,093 -0.01(-0.33%)
Nov 08, 2012 3.724 3.772 3.724 3.768 50,859 +0.04(+1.01%)
Nov 07, 2012 3.728 3.749 3.712 3.731 47,615 -0.02(-0.50%)
Nov 06, 2012 3.713 3.760 3.713 3.749 53,012 +0.01(+0.33%)
Nov 05, 2012 3.809 3.809 3.731 3.737 88,231 -0.05(-1.32%)
Nov 02, 2012 3.721 3.787 3.721 3.787 99,410 +0.03(+0.92%)
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.