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

PCM Fund, Inc. (NY: PCM )

8.320 +0.070 (+0.85%)
Streaming Delayed Price Updated: 2:31 PM EDT, Apr 16, 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 (%)
Feb 28, 2014 4.386 4.419 4.364 4.397 19,966 +0.00(+0.00%)
Feb 27, 2014 4.386 4.397 4.381 4.397 26,134 +0.00(+0.08%)
Feb 26, 2014 4.412 4.419 4.394 4.394 31,573 -0.01(-0.19%)
Feb 25, 2014 4.375 4.408 4.372 4.402 17,323 +0.02(+0.44%)
Feb 24, 2014 4.404 4.404 4.367 4.383 64,337 -0.01(-0.17%)
Feb 21, 2014 4.372 4.408 4.371 4.390 57,265 +0.02(+0.50%)
Feb 20, 2014 4.343 4.368 4.343 4.368 41,287 +0.03(+0.59%)
Feb 19, 2014 4.335 4.364 4.317 4.343 39,114 +0.02(+0.50%)
Feb 18, 2014 4.332 4.339 4.255 4.321 83,963 -0.03(-0.59%)
Feb 14, 2014 4.303 4.346 4.346 4.346 75,548 +0.04(+0.84%)
Feb 13, 2014 4.328 4.332 4.299 4.310 43,752 -0.02(-0.42%)
Feb 12, 2014 4.313 4.386 4.292 4.328 117,336 +0.01(+0.34%)
Feb 11, 2014 4.354 4.361 4.292 4.313 135,734 -0.04(-0.92%)
Feb 10, 2014 4.343 4.371 4.332 4.354 51,296 -0.00(-0.08%)
Feb 07, 2014 4.343 4.393 4.343 4.357 50,308 +0.01(+0.33%)
Feb 06, 2014 4.354 4.382 4.339 4.343 219,781 +0.01(+0.17%)
Feb 05, 2014 4.332 4.350 4.325 4.335 85,017 +0.01(+0.33%)
Feb 04, 2014 4.310 4.321 4.299 4.321 27,135 +0.03(+0.67%)
Feb 03, 2014 4.328 4.328 4.292 4.292 48,207 -0.03(-0.59%)
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%)
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.