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

PCM Fund, Inc. (NY: PCM )

8.250 UNCHANGED
Streaming Delayed 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 (%)
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%)
Jan 02, 2014 4.188 4.188 4.134 4.145 112,367 -0.04(-0.94%)
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%)
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.