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

PCM Fund, Inc. (NY: PCM )

8.250 -0.150 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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, 2012 3.930 3.943 3.879 3.939 42,923 +0.01(+0.33%)
Dec 28, 2012 3.946 3.946 3.903 3.926 24,134 +0.01(+0.17%)
Dec 27, 2012 3.949 3.953 3.900 3.920 44,528 +0.00(+0.08%)
Dec 26, 2012 3.923 3.923 3.848 3.917 122,239 +0.01(+0.29%)
Dec 24, 2012 3.895 3.905 3.863 3.905 53,549 +0.03(+0.84%)
Dec 21, 2012 3.811 3.921 3.811 3.873 109,701 +0.00(+0.00%)
Dec 20, 2012 3.873 3.889 3.869 3.873 75,312 +0.01(+0.17%)
Dec 19, 2012 3.879 3.879 3.847 3.866 86,791 +0.03(+0.69%)
Dec 18, 2012 3.821 3.857 3.821 3.840 45,166 +0.00(+0.07%)
Dec 17, 2012 3.892 3.892 3.814 3.837 41,779 -0.03(-0.75%)
Dec 14, 2012 3.824 3.882 3.824 3.866 60,537 +0.03(+0.67%)
Dec 13, 2012 3.853 3.882 3.821 3.840 48,977 -0.02(-0.50%)
Dec 12, 2012 3.869 3.899 3.849 3.860 49,957 +0.03(+0.76%)
Dec 11, 2012 3.850 3.869 3.798 3.831 151,746 +0.00(+0.09%)
Dec 10, 2012 3.798 3.840 3.792 3.827 54,437 +0.01(+0.34%)
Dec 07, 2012 3.837 3.837 3.773 3.815 79,947 +0.00(+0.08%)
Dec 06, 2012 3.824 3.850 3.798 3.811 86,641 +0.01(+0.34%)
Dec 05, 2012 3.869 3.876 3.798 3.798 98,101 -0.05(-1.42%)
Dec 04, 2012 3.876 3.885 3.850 3.853 50,426 +0.02(+0.42%)
Nov 30, 2012 3.850 3.880 3.837 3.837 53,295 -0.03(-0.75%)
Nov 29, 2012 3.840 3.885 3.837 3.866 105,358 +0.03(+0.75%)
Nov 28, 2012 3.831 3.855 3.831 3.837 62,919 -0.00(-0.10%)
Nov 27, 2012 3.837 3.856 3.827 3.841 78,914 -0.01(-0.15%)
Nov 26, 2012 3.837 3.866 3.824 3.847 77,006 -0.01(-0.33%)
Nov 23, 2012 3.847 3.872 3.824 3.860 65,661 +0.02(+0.42%)
Nov 21, 2012 3.779 3.850 3.753 3.843 92,466 +0.06(+1.70%)
Nov 20, 2012 3.798 3.798 3.744 3.779 102,775 -0.00(-0.08%)
Nov 19, 2012 3.753 3.805 3.749 3.782 98,300 +0.04(+1.20%)
Nov 16, 2012 3.631 3.786 3.631 3.737 165,720 +0.11(+3.10%)
Nov 15, 2012 3.686 3.708 3.551 3.625 448,150 -0.08(-2.25%)
Nov 14, 2012 3.795 3.795 3.647 3.708 445,627 -0.11(-2.86%)
Nov 13, 2012 3.808 3.850 3.779 3.818 137,359 -0.02(-0.64%)
Nov 12, 2012 3.843 3.850 3.827 3.842 32,076 +0.00(+0.04%)
Nov 09, 2012 3.831 3.853 3.827 3.841 42,145 -0.01(-0.33%)
Nov 08, 2012 3.808 3.856 3.808 3.853 49,741 +0.04(+1.01%)
Nov 07, 2012 3.811 3.834 3.795 3.815 46,568 -0.02(-0.50%)
Nov 06, 2012 3.796 3.844 3.796 3.834 51,846 +0.01(+0.33%)
Nov 05, 2012 3.894 3.894 3.815 3.821 86,291 -0.05(-1.32%)
Nov 02, 2012 3.805 3.872 3.805 3.872 97,224 +0.04(+0.92%)
Nov 01, 2012 3.818 3.851 3.799 3.837 119,990 +0.04(+1.10%)
Oct 31, 2012 3.754 3.808 3.754 3.795 100,470 +0.05(+1.27%)
Oct 26, 2012 3.789 3.748 3.748 3.748 245,293 -0.04(-1.18%)
Oct 25, 2012 3.783 3.805 3.770 3.792 100,651 -0.01(-0.34%)
Oct 24, 2012 3.827 3.831 3.799 3.805 66,774 -0.01(-0.17%)
Oct 23, 2012 3.818 3.837 3.799 3.811 140,797 -0.03(-0.83%)
Oct 19, 2012 3.831 3.846 3.819 3.843 46,367 +0.02(+0.42%)
Oct 18, 2012 3.853 3.853 3.827 3.827 73,162 -0.02(-0.58%)
Oct 17, 2012 3.846 3.875 3.834 3.850 177,911 -0.04(-1.15%)
Oct 16, 2012 3.898 3.923 3.875 3.894 33,113 -0.00(-0.08%)
Oct 15, 2012 3.872 3.923 3.872 3.898 51,718 +0.00(+0.08%)
Oct 12, 2012 3.869 3.939 3.859 3.894 88,117 +0.05(+1.24%)
Oct 11, 2012 3.831 3.949 3.831 3.847 205,968 +0.05(+1.27%)
Oct 10, 2012 3.882 3.888 3.735 3.799 306,789 -0.12(-3.02%)
Oct 09, 2012 3.990 3.990 3.899 3.917 127,621 -0.04(-1.05%)
Oct 08, 2012 3.955 3.996 3.955 3.958 41,953 -0.02(-0.48%)
Oct 05, 2012 3.949 3.996 3.930 3.977 65,871 +0.03(+0.72%)
Oct 04, 2012 3.930 3.965 3.930 3.949 56,598 -0.01(-0.24%)
Oct 03, 2012 3.926 3.961 3.926 3.958 46,048 +0.02(+0.56%)
Oct 02, 2012 3.926 3.949 3.926 3.936 54,060 +0.01(+0.19%)
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.