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

PCM Fund, Inc. (NY: PCM )

8.369 +0.029 (+0.35%)
Streaming Delayed Price Updated: 11:30 AM EDT, Apr 19, 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 (%)
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%)
Nov 01, 2013 4.130 4.134 4.046 4.053 101,448 -0.06(-1.45%)
Oct 31, 2013 4.120 4.130 4.108 4.113 72,354 +0.00(+0.00%)
Oct 30, 2013 4.120 4.120 4.106 4.113 25,320 -0.01(-0.17%)
Oct 29, 2013 4.120 4.120 4.106 4.120 37,978 +0.01(+0.34%)
Oct 28, 2013 4.120 4.120 4.092 4.106 24,085 -0.00(-0.09%)
Oct 25, 2013 4.088 4.109 4.088 4.109 35,604 +0.00(+0.09%)
Oct 24, 2013 4.099 4.120 4.095 4.106 47,683 -0.01(-0.26%)
Oct 23, 2013 4.130 4.134 4.106 4.116 34,519 +0.00(+0.00%)
Oct 22, 2013 4.050 4.123 4.050 4.116 87,347 +0.06(+1.38%)
Oct 21, 2013 4.109 4.109 4.036 4.060 60,339 -0.05(-1.11%)
Oct 18, 2013 4.120 4.120 4.032 4.106 51,354 +0.01(+0.26%)
Oct 17, 2013 4.015 4.137 4.009 4.095 82,079 +0.09(+2.27%)
Oct 16, 2013 3.976 4.022 3.962 4.004 67,281 +0.05(+1.33%)
Oct 15, 2013 3.966 4.004 3.924 3.952 101,208 -0.05(-1.22%)
Oct 14, 2013 3.938 4.001 3.913 4.001 125,826 +0.00(+0.09%)
Oct 11, 2013 3.990 4.018 3.955 3.997 19,323 +0.01(+0.18%)
Oct 10, 2013 3.952 3.990 3.945 3.990 33,573 +0.07(+1.79%)
Oct 09, 2013 3.938 3.945 3.882 3.920 185,576 -0.05(-1.23%)
Oct 08, 2013 3.959 4.004 3.917 3.969 58,811 +0.01(+0.26%)
Oct 07, 2013 3.966 4.011 3.945 3.959 55,209 -0.00(-0.09%)
Oct 04, 2013 3.997 4.049 3.962 3.962 46,814 -0.06(-1.38%)
Oct 03, 2013 4.032 4.056 3.917 4.018 171,539 -0.04(-1.03%)
Oct 02, 2013 4.046 4.060 3.994 4.060 88,757 +0.04(+0.95%)
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.