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

PCM Fund, Inc. (NY: PCM )

8.400 -0.050 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 28, 2013 4.410 4.417 4.382 4.397 95,410 +0.01(+0.15%)
Mar 27, 2013 4.370 4.393 4.354 4.390 61,681 -0.02(-0.38%)
Mar 26, 2013 4.373 4.427 4.343 4.407 98,101 +0.06(+1.46%)
Mar 25, 2013 4.383 4.383 4.327 4.343 160,794 -0.01(-0.31%)
Mar 22, 2013 4.343 4.370 4.343 4.357 55,231 +0.01(+0.23%)
Mar 21, 2013 4.367 4.373 4.343 4.347 97,029 -0.00(-0.08%)
Mar 20, 2013 4.323 4.360 4.323 4.350 131,360 -0.01(-0.31%)
Mar 19, 2013 4.363 4.363 4.343 4.363 17,775 +0.00(+0.08%)
Mar 18, 2013 4.343 4.363 4.297 4.360 50,768 +0.01(+0.31%)
Mar 15, 2013 4.347 4.363 4.313 4.347 252,065 -0.02(-0.38%)
Mar 14, 2013 4.340 4.363 4.340 4.363 127,672 +0.02(+0.38%)
Mar 13, 2013 4.363 4.363 4.343 4.347 64,800 -0.01(-0.31%)
Mar 12, 2013 4.370 4.370 4.307 4.360 186,109 +0.02(+0.38%)
Mar 11, 2013 4.260 4.347 4.260 4.343 165,430 +0.10(+2.36%)
Mar 08, 2013 4.280 4.280 4.193 4.243 55,967 -0.01(-0.24%)
Mar 07, 2013 4.270 4.327 4.150 4.253 85,389 -0.03(-0.62%)
Mar 06, 2013 4.243 4.296 4.217 4.280 77,372 +0.06(+1.50%)
Mar 05, 2013 4.233 4.273 4.184 4.217 162,804 -0.03(-0.70%)
Mar 04, 2013 4.194 4.247 4.178 4.247 103,162 +0.07(+1.67%)
Mar 01, 2013 4.223 4.223 4.154 4.177 127,837 -0.02(-0.47%)
Feb 28, 2013 4.167 4.250 4.158 4.197 148,567 +0.01(+0.31%)
Feb 27, 2013 4.170 4.184 4.160 4.184 55,741 +0.02(+0.56%)
Feb 26, 2013 4.124 4.207 4.124 4.160 69,644 +0.00(+0.08%)
Feb 22, 2013 4.167 4.177 4.120 4.157 48,284 +0.01(+0.24%)
Feb 21, 2013 4.164 4.164 4.111 4.147 50,941 +0.01(+0.24%)
Feb 20, 2013 4.184 4.184 4.126 4.137 56,091 -0.02(-0.48%)
Feb 19, 2013 4.140 4.157 4.140 4.157 44,065 +0.01(+0.24%)
Feb 15, 2013 4.137 4.147 4.101 4.147 65,765 +0.02(+0.56%)
Feb 14, 2013 4.140 4.140 4.084 4.124 59,937 -0.01(-0.16%)
Feb 13, 2013 4.147 4.147 4.081 4.130 63,033 -0.00(-0.08%)
Feb 12, 2013 4.137 4.140 4.107 4.134 85,227 +0.01(+0.16%)
Feb 11, 2013 4.097 4.127 4.084 4.127 54,238 +0.02(+0.40%)
Feb 08, 2013 4.104 4.145 4.091 4.111 41,743 +0.03(+0.73%)
Feb 07, 2013 4.101 4.130 4.074 4.081 88,877 -0.04(-0.89%)
Feb 06, 2013 4.134 4.150 4.071 4.117 181,629 -0.01(-0.32%)
Feb 04, 2013 4.130 4.147 4.104 4.130 95,885 +0.01(+0.16%)
Feb 01, 2013 4.140 4.140 4.111 4.124 50,796 -0.00(-0.08%)
Jan 31, 2013 4.130 4.134 4.107 4.127 46,462 +0.02(+0.40%)
Jan 30, 2013 4.130 4.130 4.091 4.111 35,756 -0.01(-0.16%)
Jan 29, 2013 4.101 4.127 4.097 4.117 142,166 +0.01(+0.24%)
Jan 28, 2013 4.101 4.107 4.091 4.107 65,955 +0.02(+0.56%)
Jan 25, 2013 4.124 4.124 4.082 4.084 56,510 -0.04(-0.96%)
Jan 24, 2013 4.140 4.140 4.085 4.124 115,191 -0.02(-0.40%)
Jan 23, 2013 4.124 4.140 4.120 4.140 60,481 +0.00(+0.00%)
Jan 22, 2013 4.147 4.147 4.131 4.140 63,840 +0.00(+0.00%)
Jan 18, 2013 4.147 4.150 4.111 4.140 108,177 +0.01(+0.32%)
Jan 17, 2013 4.091 4.127 4.072 4.127 52,973 +0.05(+1.30%)
Jan 16, 2013 4.048 4.104 4.040 4.074 81,460 -0.00(-0.08%)
Jan 15, 2013 4.074 4.086 4.054 4.078 237,928 +0.07(+1.73%)
Jan 14, 2013 4.035 4.035 3.998 4.008 56,201 -0.00(-0.09%)
Jan 11, 2013 3.998 4.025 3.998 4.012 70,636 -0.01(-0.16%)
Jan 10, 2013 4.005 4.025 3.989 4.018 72,185 +0.01(+0.33%)
Jan 09, 2013 3.989 4.024 3.966 4.005 68,276 +0.00(+0.00%)
Jan 08, 2013 4.002 4.015 3.982 4.005 146,914 +0.02(+0.49%)
Jan 07, 2013 3.979 4.002 3.949 3.985 106,904 +0.04(+0.91%)
Jan 04, 2013 3.956 3.998 3.936 3.949 132,451 -0.03(-0.76%)
Jan 03, 2013 3.949 3.992 3.933 3.979 142,358 +0.01(+0.25%)
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.