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, 2013 4.134 4.185 4.185 4.185 214,929 +0.07(+1.70%)
Dec 30, 2013 4.145 4.145 4.095 4.114 80,314 +0.01(+0.13%)
Dec 27, 2013 4.120 4.192 4.098 4.109 126,549 -0.04(-1.04%)
Dec 26, 2013 4.217 4.217 4.143 4.152 196,819 -0.00(-0.04%)
Dec 24, 2013 4.158 4.168 4.126 4.154 72,343 +0.01(+0.17%)
Dec 23, 2013 4.104 4.154 4.104 4.147 196,483 +0.05(+1.30%)
Dec 20, 2013 4.087 4.102 4.059 4.094 109,584 +0.01(+0.26%)
Dec 19, 2013 4.083 4.097 4.055 4.083 94,073 +0.00(+0.09%)
Dec 18, 2013 4.044 4.101 4.030 4.079 104,457 +0.03(+0.79%)
Dec 17, 2013 4.023 4.047 4.008 4.047 158,944 +0.04(+0.89%)
Dec 16, 2013 4.023 4.023 3.994 4.012 88,811 +0.01(+0.27%)
Dec 13, 2013 3.991 4.008 3.984 4.001 56,193 +0.00(+0.09%)
Dec 12, 2013 3.973 3.998 3.966 3.998 81,849 +0.01(+0.36%)
Dec 11, 2013 4.026 4.026 3.973 3.984 94,535 -0.04(-0.97%)
Dec 10, 2013 3.994 4.037 3.969 4.023 158,978 +0.04(+1.07%)
Dec 09, 2013 3.984 4.001 3.959 3.980 92,378 +0.01(+0.36%)
Dec 06, 2013 3.969 3.977 3.941 3.966 127,556 +0.01(+0.27%)
Dec 05, 2013 4.008 4.015 3.913 3.955 171,762 -0.04(-1.06%)
Dec 04, 2013 3.998 4.019 3.991 3.998 166,412 -0.02(-0.53%)
Dec 03, 2013 4.012 4.051 3.987 4.019 134,940 +0.01(+0.26%)
Dec 02, 2013 3.998 4.022 3.980 4.008 129,924 +0.02(+0.53%)
Nov 29, 2013 3.994 3.994 3.973 3.987 70,153 +0.00(+0.09%)
Nov 27, 2013 3.973 3.984 3.956 3.983 66,763 +0.02(+0.53%)
Nov 26, 2013 3.962 3.962 3.928 3.962 108,959 +0.01(+0.18%)
Nov 25, 2013 3.917 3.955 3.913 3.955 95,314 +0.04(+0.99%)
Nov 22, 2013 3.952 3.952 3.910 3.917 53,973 -0.02(-0.45%)
Nov 21, 2013 3.913 3.944 3.913 3.934 64,888 +0.01(+0.27%)
Nov 20, 2013 3.952 3.966 3.913 3.924 148,204 -0.02(-0.54%)
Nov 19, 2013 3.927 3.955 3.920 3.945 94,911 -0.01(-0.18%)
Nov 18, 2013 3.987 3.987 3.902 3.952 362,457 -0.05(-1.15%)
Nov 15, 2013 3.998 3.998 3.966 3.998 47,324 +0.00(+0.00%)
Nov 14, 2013 4.026 4.026 3.987 3.998 36,493 -0.05(-1.22%)
Nov 12, 2013 4.043 4.047 3.991 4.047 66,644 +0.02(+0.61%)
Nov 11, 2013 4.033 4.050 4.001 4.022 42,955 +0.01(+0.26%)
Nov 08, 2013 4.089 4.089 4.012 4.012 116,093 -0.08(-2.07%)
Nov 07, 2013 4.089 4.128 4.079 4.096 143,625 -0.00(-0.09%)
Nov 06, 2013 4.131 4.131 4.068 4.100 46,158 -0.01(-0.25%)
Nov 05, 2013 4.089 4.110 4.065 4.110 80,924 +0.02(+0.51%)
Nov 04, 2013 4.093 4.131 4.058 4.089 123,315 +0.04(+0.86%)
Nov 01, 2013 4.131 4.135 4.047 4.054 101,425 -0.06(-1.45%)
Oct 31, 2013 4.121 4.131 4.109 4.114 72,338 +0.00(+0.00%)
Oct 30, 2013 4.121 4.121 4.107 4.114 25,314 -0.01(-0.17%)
Oct 29, 2013 4.121 4.121 4.107 4.121 37,969 +0.01(+0.34%)
Oct 28, 2013 4.121 4.121 4.093 4.107 24,080 -0.00(-0.09%)
Oct 25, 2013 4.089 4.110 4.089 4.110 35,596 +0.00(+0.09%)
Oct 24, 2013 4.100 4.121 4.096 4.107 47,672 -0.01(-0.26%)
Oct 23, 2013 4.131 4.135 4.107 4.117 34,511 +0.00(+0.00%)
Oct 22, 2013 4.051 4.124 4.051 4.117 87,327 +0.06(+1.38%)
Oct 21, 2013 4.110 4.110 4.037 4.061 60,325 -0.05(-1.11%)
Oct 18, 2013 4.121 4.121 4.033 4.107 51,342 +0.01(+0.26%)
Oct 17, 2013 4.016 4.138 4.010 4.096 82,060 +0.09(+2.27%)
Oct 16, 2013 3.977 4.023 3.963 4.005 67,265 +0.05(+1.33%)
Oct 15, 2013 3.967 4.005 3.925 3.953 101,185 -0.05(-1.22%)
Oct 14, 2013 3.939 4.002 3.914 4.002 125,797 +0.00(+0.09%)
Oct 11, 2013 3.991 4.019 3.956 3.998 19,319 +0.01(+0.18%)
Oct 10, 2013 3.953 3.991 3.946 3.991 33,565 +0.07(+1.79%)
Oct 09, 2013 3.939 3.946 3.883 3.921 185,534 -0.05(-1.23%)
Oct 08, 2013 3.960 4.005 3.918 3.970 58,797 +0.01(+0.26%)
Oct 07, 2013 3.967 4.012 3.946 3.960 55,196 -0.00(-0.09%)
Oct 04, 2013 3.998 4.050 3.963 3.963 46,803 -0.06(-1.38%)
Oct 03, 2013 4.033 4.057 3.918 4.019 171,500 -0.04(-1.03%)
Oct 02, 2013 4.047 4.061 3.995 4.061 88,737 +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.