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 (%)
Mar 28, 2013 4.409 4.416 4.381 4.396 95,432 +0.01(+0.15%)
Mar 27, 2013 4.369 4.392 4.353 4.389 61,695 -0.02(-0.38%)
Mar 26, 2013 4.372 4.426 4.342 4.406 98,123 +0.06(+1.46%)
Mar 25, 2013 4.382 4.382 4.326 4.342 160,830 -0.01(-0.31%)
Mar 22, 2013 4.342 4.369 4.342 4.356 55,243 +0.01(+0.23%)
Mar 21, 2013 4.366 4.372 4.342 4.346 97,051 -0.00(-0.08%)
Mar 20, 2013 4.322 4.359 4.322 4.349 131,390 -0.01(-0.31%)
Mar 19, 2013 4.362 4.362 4.342 4.362 17,779 +0.00(+0.08%)
Mar 18, 2013 4.342 4.362 4.296 4.359 50,780 +0.01(+0.31%)
Mar 15, 2013 4.346 4.362 4.312 4.346 252,122 -0.02(-0.38%)
Mar 14, 2013 4.339 4.362 4.339 4.362 127,701 +0.02(+0.38%)
Mar 13, 2013 4.362 4.362 4.342 4.346 64,814 -0.01(-0.31%)
Mar 12, 2013 4.369 4.369 4.306 4.359 186,152 +0.02(+0.38%)
Mar 11, 2013 4.259 4.346 4.259 4.342 165,468 +0.10(+2.36%)
Mar 08, 2013 4.279 4.279 4.192 4.242 55,980 -0.01(-0.24%)
Mar 07, 2013 4.269 4.326 4.149 4.252 85,409 -0.03(-0.62%)
Mar 06, 2013 4.242 4.295 4.216 4.279 77,390 +0.06(+1.50%)
Mar 05, 2013 4.232 4.272 4.183 4.216 162,841 -0.03(-0.70%)
Mar 04, 2013 4.193 4.246 4.177 4.246 103,185 +0.07(+1.67%)
Mar 01, 2013 4.222 4.222 4.153 4.176 127,866 -0.02(-0.47%)
Feb 28, 2013 4.166 4.249 4.157 4.196 148,601 +0.01(+0.31%)
Feb 27, 2013 4.169 4.183 4.159 4.183 55,754 +0.02(+0.56%)
Feb 26, 2013 4.123 4.206 4.123 4.159 69,660 +0.00(+0.08%)
Feb 22, 2013 4.166 4.176 4.120 4.156 48,295 +0.01(+0.24%)
Feb 21, 2013 4.163 4.163 4.110 4.146 50,952 +0.01(+0.24%)
Feb 20, 2013 4.183 4.183 4.125 4.136 56,103 -0.02(-0.48%)
Feb 19, 2013 4.139 4.156 4.139 4.156 44,075 +0.01(+0.24%)
Feb 15, 2013 4.136 4.146 4.100 4.146 65,780 +0.02(+0.56%)
Feb 14, 2013 4.139 4.139 4.083 4.123 59,950 -0.01(-0.16%)
Feb 13, 2013 4.146 4.146 4.080 4.130 63,047 -0.00(-0.08%)
Feb 12, 2013 4.136 4.139 4.106 4.133 85,246 +0.01(+0.16%)
Feb 11, 2013 4.096 4.126 4.083 4.126 54,251 +0.02(+0.40%)
Feb 08, 2013 4.103 4.144 4.090 4.110 41,752 +0.03(+0.73%)
Feb 07, 2013 4.100 4.130 4.073 4.080 88,897 -0.04(-0.89%)
Feb 06, 2013 4.133 4.149 4.070 4.116 181,670 -0.01(-0.32%)
Feb 04, 2013 4.129 4.146 4.103 4.129 95,907 +0.01(+0.16%)
Feb 01, 2013 4.139 4.139 4.110 4.123 50,808 -0.00(-0.08%)
Jan 31, 2013 4.129 4.133 4.106 4.126 46,472 +0.02(+0.40%)
Jan 30, 2013 4.129 4.129 4.090 4.110 35,764 -0.01(-0.16%)
Jan 29, 2013 4.100 4.126 4.096 4.116 142,198 +0.01(+0.24%)
Jan 28, 2013 4.100 4.106 4.090 4.106 65,970 +0.02(+0.56%)
Jan 25, 2013 4.123 4.123 4.081 4.083 56,523 -0.04(-0.96%)
Jan 24, 2013 4.139 4.139 4.084 4.123 115,217 -0.02(-0.40%)
Jan 23, 2013 4.123 4.139 4.120 4.139 60,495 +0.00(+0.00%)
Jan 22, 2013 4.146 4.146 4.130 4.139 63,854 +0.00(+0.00%)
Jan 18, 2013 4.146 4.149 4.110 4.139 108,202 +0.01(+0.32%)
Jan 17, 2013 4.090 4.126 4.071 4.126 52,985 +0.05(+1.30%)
Jan 16, 2013 4.047 4.103 4.039 4.073 81,479 -0.00(-0.08%)
Jan 15, 2013 4.073 4.085 4.054 4.077 237,982 +0.07(+1.73%)
Jan 14, 2013 4.034 4.034 3.998 4.007 56,214 -0.00(-0.09%)
Jan 11, 2013 3.998 4.024 3.998 4.011 70,652 -0.01(-0.16%)
Jan 10, 2013 4.004 4.024 3.988 4.017 72,201 +0.01(+0.33%)
Jan 09, 2013 3.988 4.023 3.965 4.004 68,291 +0.00(+0.00%)
Jan 08, 2013 4.001 4.014 3.981 4.004 146,947 +0.02(+0.49%)
Jan 07, 2013 3.978 4.001 3.948 3.984 106,928 +0.04(+0.91%)
Jan 04, 2013 3.955 3.998 3.935 3.948 132,481 -0.03(-0.76%)
Jan 03, 2013 3.948 3.991 3.932 3.979 142,391 +0.01(+0.25%)
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.