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

PCM Fund, Inc. (NY: PCM )

8.900 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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, 2013 4.129 4.211 4.120 4.158 149,949 +0.01(+0.31%)
Feb 27, 2013 4.132 4.145 4.122 4.145 56,260 +0.02(+0.56%)
Feb 26, 2013 4.086 4.168 4.086 4.122 70,291 +0.00(+0.08%)
Feb 22, 2013 4.129 4.138 4.083 4.119 48,733 +0.01(+0.24%)
Feb 21, 2013 4.125 4.125 4.073 4.109 51,414 +0.01(+0.24%)
Feb 20, 2013 4.145 4.145 4.088 4.099 56,612 -0.02(-0.48%)
Feb 19, 2013 4.102 4.119 4.102 4.119 44,475 +0.01(+0.24%)
Feb 15, 2013 4.099 4.109 4.063 4.109 66,376 +0.02(+0.56%)
Feb 14, 2013 4.102 4.102 4.046 4.086 60,494 -0.01(-0.16%)
Feb 13, 2013 4.109 4.109 4.043 4.092 63,619 -0.00(-0.08%)
Feb 12, 2013 4.099 4.102 4.069 4.096 86,019 +0.01(+0.16%)
Feb 11, 2013 4.059 4.089 4.046 4.089 54,743 +0.02(+0.40%)
Feb 08, 2013 4.066 4.107 4.053 4.073 42,131 +0.03(+0.73%)
Feb 07, 2013 4.063 4.092 4.036 4.043 89,703 -0.04(-0.89%)
Feb 06, 2013 4.096 4.112 4.033 4.079 183,318 -0.01(-0.32%)
Feb 04, 2013 4.092 4.109 4.066 4.092 96,777 +0.01(+0.16%)
Feb 01, 2013 4.102 4.102 4.073 4.086 51,269 -0.00(-0.08%)
Jan 31, 2013 4.092 4.096 4.069 4.089 46,894 +0.02(+0.40%)
Jan 30, 2013 4.092 4.092 4.053 4.073 36,088 -0.01(-0.16%)
Jan 29, 2013 4.063 4.089 4.060 4.079 143,488 +0.01(+0.24%)
Jan 28, 2013 4.063 4.069 4.053 4.069 66,569 +0.02(+0.56%)
Jan 25, 2013 4.086 4.086 4.044 4.047 57,036 -0.04(-0.96%)
Jan 24, 2013 4.102 4.102 4.047 4.086 116,263 -0.02(-0.40%)
Jan 23, 2013 4.086 4.102 4.083 4.102 61,044 +0.00(+0.00%)
Jan 22, 2013 4.109 4.109 4.093 4.102 64,433 +0.00(+0.00%)
Jan 18, 2013 4.109 4.112 4.073 4.102 109,183 +0.01(+0.32%)
Jan 17, 2013 4.053 4.089 4.035 4.089 53,465 +0.05(+1.30%)
Jan 16, 2013 4.011 4.066 4.002 4.037 82,218 -0.00(-0.08%)
Jan 15, 2013 4.037 4.048 4.017 4.040 240,140 +0.07(+1.73%)
Jan 14, 2013 3.998 3.998 3.962 3.971 56,724 -0.00(-0.09%)
Jan 11, 2013 3.962 3.988 3.962 3.975 71,293 -0.01(-0.16%)
Jan 10, 2013 3.968 3.988 3.952 3.981 72,856 +0.01(+0.33%)
Jan 09, 2013 3.952 3.987 3.929 3.968 68,911 +0.00(+0.00%)
Jan 08, 2013 3.965 3.978 3.945 3.968 148,280 +0.02(+0.49%)
Jan 07, 2013 3.942 3.965 3.913 3.949 107,898 +0.04(+0.91%)
Jan 04, 2013 3.919 3.962 3.900 3.913 133,683 -0.03(-0.76%)
Jan 03, 2013 3.913 3.955 3.897 3.943 143,682 +0.01(+0.25%)
Jan 02, 2013 3.916 3.936 3.903 3.933 92,531 +0.03(+0.77%)
Dec 31, 2012 3.893 3.906 3.843 3.903 43,323 +0.01(+0.33%)
Dec 28, 2012 3.910 3.910 3.867 3.890 24,359 +0.01(+0.17%)
Dec 27, 2012 3.913 3.916 3.864 3.884 44,942 +0.00(+0.08%)
Dec 26, 2012 3.887 3.887 3.812 3.880 123,376 +0.01(+0.29%)
Dec 24, 2012 3.859 3.869 3.827 3.869 54,047 +0.03(+0.84%)
Dec 21, 2012 3.776 3.885 3.776 3.837 110,721 +0.00(+0.00%)
Dec 20, 2012 3.837 3.853 3.834 3.837 76,012 +0.01(+0.17%)
Dec 19, 2012 3.843 3.843 3.811 3.831 87,598 +0.03(+0.69%)
Dec 18, 2012 3.786 3.821 3.786 3.804 45,586 +0.00(+0.07%)
Dec 17, 2012 3.856 3.856 3.779 3.802 42,167 -0.03(-0.75%)
Dec 14, 2012 3.789 3.847 3.789 3.831 61,100 +0.03(+0.67%)
Dec 13, 2012 3.818 3.847 3.786 3.805 49,433 -0.02(-0.50%)
Dec 12, 2012 3.834 3.863 3.814 3.824 50,422 +0.03(+0.76%)
Dec 11, 2012 3.815 3.834 3.763 3.795 153,157 +0.00(+0.09%)
Dec 10, 2012 3.763 3.805 3.757 3.792 54,943 +0.01(+0.34%)
Dec 07, 2012 3.802 3.802 3.738 3.779 80,691 +0.00(+0.08%)
Dec 06, 2012 3.789 3.814 3.763 3.776 87,446 +0.01(+0.34%)
Dec 05, 2012 3.834 3.840 3.763 3.763 99,013 -0.05(-1.42%)
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.