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

PCM Fund, Inc. (NY: PCM )

8.340 -0.050 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 3.929 3.942 3.878 3.939 42,933 +0.01(+0.33%)
Dec 28, 2012 3.945 3.945 3.903 3.925 24,140 +0.01(+0.17%)
Dec 27, 2012 3.948 3.952 3.899 3.919 44,538 +0.00(+0.08%)
Dec 26, 2012 3.922 3.922 3.847 3.916 122,267 +0.01(+0.29%)
Dec 24, 2012 3.894 3.904 3.862 3.904 53,561 +0.03(+0.84%)
Dec 21, 2012 3.810 3.920 3.810 3.872 109,726 +0.00(+0.00%)
Dec 20, 2012 3.872 3.888 3.869 3.872 75,329 +0.01(+0.17%)
Dec 19, 2012 3.878 3.878 3.846 3.865 86,811 +0.03(+0.69%)
Dec 18, 2012 3.820 3.856 3.820 3.839 45,177 +0.00(+0.07%)
Dec 17, 2012 3.891 3.891 3.814 3.836 41,788 -0.03(-0.75%)
Dec 14, 2012 3.823 3.882 3.823 3.865 60,551 +0.03(+0.67%)
Dec 13, 2012 3.852 3.882 3.820 3.839 48,989 -0.02(-0.50%)
Dec 12, 2012 3.869 3.898 3.848 3.859 49,969 +0.03(+0.76%)
Dec 11, 2012 3.849 3.869 3.797 3.830 151,780 +0.00(+0.09%)
Dec 10, 2012 3.798 3.839 3.791 3.827 54,449 +0.01(+0.34%)
Dec 07, 2012 3.836 3.836 3.772 3.814 79,965 +0.00(+0.08%)
Dec 06, 2012 3.823 3.849 3.798 3.810 86,660 +0.01(+0.34%)
Dec 05, 2012 3.868 3.875 3.798 3.798 98,123 -0.05(-1.42%)
Dec 04, 2012 3.875 3.884 3.849 3.852 50,437 +0.02(+0.42%)
Nov 30, 2012 3.849 3.880 3.836 3.836 53,307 -0.03(-0.75%)
Nov 29, 2012 3.839 3.884 3.836 3.865 105,382 +0.03(+0.75%)
Nov 28, 2012 3.830 3.854 3.830 3.836 62,934 -0.00(-0.10%)
Nov 27, 2012 3.836 3.855 3.827 3.840 78,932 -0.01(-0.15%)
Nov 26, 2012 3.836 3.865 3.823 3.846 77,024 -0.01(-0.33%)
Nov 23, 2012 3.846 3.872 3.823 3.859 65,676 +0.02(+0.42%)
Nov 21, 2012 3.778 3.849 3.752 3.843 92,487 +0.06(+1.70%)
Nov 20, 2012 3.798 3.798 3.743 3.778 102,798 -0.00(-0.08%)
Nov 19, 2012 3.753 3.804 3.748 3.782 98,323 +0.04(+1.20%)
Nov 16, 2012 3.631 3.785 3.631 3.737 165,758 +0.11(+3.10%)
Nov 15, 2012 3.685 3.707 3.550 3.624 448,252 -0.08(-2.25%)
Nov 14, 2012 3.794 3.794 3.647 3.708 445,728 -0.11(-2.86%)
Nov 13, 2012 3.807 3.849 3.778 3.817 137,391 -0.02(-0.64%)
Nov 12, 2012 3.843 3.849 3.827 3.841 32,083 +0.00(+0.04%)
Nov 09, 2012 3.830 3.852 3.827 3.840 42,155 -0.01(-0.33%)
Nov 08, 2012 3.807 3.855 3.807 3.852 49,752 +0.04(+1.01%)
Nov 07, 2012 3.810 3.833 3.795 3.814 46,578 -0.02(-0.50%)
Nov 06, 2012 3.795 3.844 3.795 3.833 51,858 +0.01(+0.33%)
Nov 05, 2012 3.893 3.893 3.814 3.820 86,311 -0.05(-1.32%)
Nov 02, 2012 3.804 3.871 3.804 3.871 97,246 +0.04(+0.92%)
Nov 01, 2012 3.817 3.850 3.798 3.836 120,017 +0.04(+1.10%)
Oct 31, 2012 3.753 3.807 3.753 3.794 100,493 +0.05(+1.27%)
Oct 26, 2012 3.788 3.747 3.747 3.747 245,349 -0.04(-1.18%)
Oct 25, 2012 3.782 3.804 3.769 3.791 100,674 -0.01(-0.34%)
Oct 24, 2012 3.826 3.830 3.798 3.804 66,789 -0.01(-0.17%)
Oct 23, 2012 3.817 3.836 3.798 3.810 140,830 -0.03(-0.83%)
Oct 19, 2012 3.830 3.846 3.818 3.842 46,378 +0.02(+0.42%)
Oct 18, 2012 3.852 3.852 3.826 3.826 73,178 -0.02(-0.58%)
Oct 17, 2012 3.846 3.874 3.833 3.849 177,952 -0.04(-1.15%)
Oct 16, 2012 3.897 3.922 3.874 3.893 33,120 -0.00(-0.08%)
Oct 15, 2012 3.871 3.922 3.871 3.897 51,730 +0.00(+0.08%)
Oct 12, 2012 3.868 3.938 3.858 3.893 88,137 +0.05(+1.24%)
Oct 11, 2012 3.830 3.948 3.830 3.846 206,015 +0.05(+1.27%)
Oct 10, 2012 3.881 3.887 3.734 3.798 306,859 -0.12(-3.02%)
Oct 09, 2012 3.989 3.989 3.898 3.916 127,650 -0.04(-1.05%)
Oct 08, 2012 3.954 3.995 3.954 3.957 41,962 -0.02(-0.48%)
Oct 05, 2012 3.948 3.995 3.929 3.976 65,886 +0.03(+0.72%)
Oct 04, 2012 3.929 3.964 3.929 3.948 56,611 -0.01(-0.24%)
Oct 03, 2012 3.926 3.960 3.926 3.957 46,059 +0.02(+0.56%)
Oct 02, 2012 3.926 3.948 3.926 3.935 54,072 +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.