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 (%)
Mar 31, 2014 4.497 4.511 4.442 4.464 56,686 +0.00(+0.00%)
Mar 28, 2014 4.464 4.467 4.434 4.464 89,575 +0.00(+0.00%)
Mar 27, 2014 4.423 4.471 4.423 4.464 22,290 +0.03(+0.58%)
Mar 26, 2014 4.445 4.445 4.438 4.438 12,377 -0.01(-0.16%)
Mar 25, 2014 4.423 4.471 4.423 4.445 32,993 +0.02(+0.50%)
Mar 24, 2014 4.409 4.434 4.405 4.423 37,885 -0.00(-0.08%)
Mar 21, 2014 4.434 4.467 4.427 4.427 49,403 +0.01(+0.33%)
Mar 20, 2014 4.445 4.471 4.409 4.412 123,215 -0.03(-0.74%)
Mar 19, 2014 4.519 4.530 4.442 4.445 190,443 -0.07(-1.50%)
Mar 18, 2014 4.449 4.541 4.445 4.513 230,667 +0.07(+1.53%)
Mar 17, 2014 4.442 4.526 4.438 4.445 150,090 +0.01(+0.17%)
Mar 14, 2014 4.471 4.519 4.438 4.438 130,771 -0.04(-0.99%)
Mar 13, 2014 4.449 4.497 4.449 4.482 68,744 +0.03(+0.66%)
Mar 12, 2014 4.453 4.475 4.442 4.453 85,245 -0.00(-0.08%)
Mar 11, 2014 4.493 4.493 4.456 4.456 76,786 -0.02(-0.49%)
Mar 10, 2014 4.456 4.496 4.446 4.478 88,393 +0.02(+0.48%)
Mar 07, 2014 4.500 4.500 4.435 4.456 118,795 -0.02(-0.41%)
Mar 06, 2014 4.453 4.500 4.453 4.475 75,421 +0.03(+0.57%)
Mar 05, 2014 4.438 4.475 4.435 4.449 108,042 +0.01(+0.16%)
Mar 04, 2014 4.435 4.529 4.427 4.442 137,334 +0.01(+0.33%)
Mar 03, 2014 4.402 4.435 4.402 4.427 25,949 +0.03(+0.66%)
Feb 28, 2014 4.387 4.420 4.365 4.398 19,962 +0.00(+0.00%)
Feb 27, 2014 4.387 4.398 4.382 4.398 26,128 +0.00(+0.08%)
Feb 26, 2014 4.413 4.420 4.395 4.395 31,566 -0.01(-0.19%)
Feb 25, 2014 4.376 4.409 4.373 4.403 17,319 +0.02(+0.44%)
Feb 24, 2014 4.405 4.405 4.368 4.384 64,322 -0.01(-0.17%)
Feb 21, 2014 4.373 4.409 4.372 4.391 57,252 +0.02(+0.50%)
Feb 20, 2014 4.344 4.369 4.344 4.369 41,278 +0.03(+0.59%)
Feb 19, 2014 4.336 4.365 4.318 4.344 39,105 +0.02(+0.50%)
Feb 18, 2014 4.333 4.340 4.256 4.322 83,944 -0.03(-0.59%)
Feb 14, 2014 4.304 4.347 4.347 4.347 75,531 +0.04(+0.84%)
Feb 13, 2014 4.329 4.333 4.300 4.311 43,742 -0.02(-0.42%)
Feb 12, 2014 4.314 4.387 4.293 4.329 117,309 +0.01(+0.34%)
Feb 11, 2014 4.354 4.362 4.293 4.314 135,703 -0.04(-0.92%)
Feb 10, 2014 4.344 4.372 4.333 4.354 51,284 -0.00(-0.08%)
Feb 07, 2014 4.344 4.394 4.344 4.358 50,297 +0.01(+0.33%)
Feb 06, 2014 4.354 4.383 4.340 4.344 219,731 +0.01(+0.17%)
Feb 05, 2014 4.333 4.351 4.326 4.336 84,997 +0.01(+0.33%)
Feb 04, 2014 4.311 4.322 4.300 4.322 27,129 +0.03(+0.67%)
Feb 03, 2014 4.329 4.329 4.293 4.293 48,196 -0.03(-0.59%)
Jan 31, 2014 4.293 4.318 4.293 4.318 36,743 +0.01(+0.34%)
Jan 30, 2014 4.311 4.318 4.289 4.304 15,848 +0.00(+0.00%)
Jan 29, 2014 4.293 4.315 4.275 4.304 56,900 -0.01(-0.17%)
Jan 28, 2014 4.315 4.326 4.239 4.311 65,853 +0.02(+0.52%)
Jan 27, 2014 4.315 4.336 4.268 4.289 70,661 -0.00(-0.02%)
Jan 24, 2014 4.340 4.351 4.279 4.289 53,493 -0.05(-1.08%)
Jan 23, 2014 4.297 4.336 4.282 4.336 171,936 +0.05(+1.10%)
Jan 22, 2014 4.286 4.318 4.260 4.289 178,340 +0.01(+0.17%)
Jan 21, 2014 4.289 4.315 4.268 4.282 74,311 +0.01(+0.34%)
Jan 17, 2014 4.289 4.268 4.268 4.268 75,759 -0.00(-0.00%)
Jan 16, 2014 4.257 4.286 4.250 4.268 128,739 +0.01(+0.32%)
Jan 15, 2014 4.264 4.271 4.242 4.254 94,522 -0.01(-0.24%)
Jan 14, 2014 4.232 4.268 4.224 4.264 125,755 +0.03(+0.69%)
Jan 13, 2014 4.246 4.250 4.221 4.235 69,779 +0.01(+0.25%)
Jan 10, 2014 4.250 4.250 4.213 4.224 144,640 -0.01(-0.26%)
Jan 09, 2014 4.221 4.271 4.192 4.235 137,285 +0.05(+1.12%)
Jan 08, 2014 4.231 4.231 4.188 4.188 67,396 -0.02(-0.51%)
Jan 07, 2014 4.206 4.231 4.188 4.210 83,577 +0.00(+0.09%)
Jan 06, 2014 4.156 4.217 4.145 4.206 163,856 +0.05(+1.12%)
Jan 03, 2014 4.167 4.167 4.138 4.159 89,944 +0.01(+0.35%)
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.