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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 4.348 4.380 4.326 4.359 20,143 +0.00(+0.00%)
Feb 27, 2014 4.348 4.359 4.342 4.359 26,365 +0.00(+0.08%)
Feb 26, 2014 4.373 4.380 4.355 4.355 31,852 -0.01(-0.19%)
Feb 25, 2014 4.337 4.369 4.333 4.363 17,477 +0.02(+0.44%)
Feb 24, 2014 4.366 4.366 4.328 4.344 64,905 -0.01(-0.17%)
Feb 21, 2014 4.333 4.369 4.333 4.351 57,771 +0.02(+0.50%)
Feb 20, 2014 4.305 4.330 4.305 4.330 41,652 +0.03(+0.59%)
Feb 19, 2014 4.297 4.326 4.279 4.305 39,460 +0.02(+0.50%)
Feb 18, 2014 4.294 4.301 4.218 4.283 84,705 -0.03(-0.59%)
Feb 14, 2014 4.265 4.308 4.308 4.308 76,216 +0.04(+0.84%)
Feb 13, 2014 4.290 4.294 4.261 4.272 44,138 -0.02(-0.42%)
Feb 12, 2014 4.276 4.348 4.254 4.290 118,373 +0.01(+0.34%)
Feb 11, 2014 4.315 4.323 4.254 4.276 136,934 -0.04(-0.92%)
Feb 10, 2014 4.305 4.333 4.294 4.315 51,749 -0.00(-0.08%)
Feb 07, 2014 4.305 4.355 4.305 4.319 50,753 +0.01(+0.33%)
Feb 06, 2014 4.315 4.344 4.301 4.305 221,724 +0.01(+0.17%)
Feb 05, 2014 4.294 4.312 4.287 4.297 85,768 +0.01(+0.33%)
Feb 04, 2014 4.272 4.283 4.262 4.283 27,375 +0.03(+0.67%)
Feb 03, 2014 4.290 4.290 4.254 4.254 48,633 -0.03(-0.59%)
Jan 31, 2014 4.254 4.280 4.254 4.280 37,076 +0.01(+0.34%)
Jan 30, 2014 4.272 4.279 4.251 4.265 15,992 +0.00(+0.00%)
Jan 29, 2014 4.254 4.276 4.237 4.265 57,416 -0.01(-0.17%)
Jan 28, 2014 4.276 4.287 4.201 4.272 66,450 +0.02(+0.52%)
Jan 27, 2014 4.276 4.297 4.229 4.250 71,302 -0.00(-0.02%)
Jan 24, 2014 4.301 4.312 4.240 4.251 53,978 -0.05(-1.08%)
Jan 23, 2014 4.258 4.297 4.244 4.297 173,495 +0.05(+1.10%)
Jan 22, 2014 4.247 4.280 4.222 4.251 179,957 +0.01(+0.17%)
Jan 21, 2014 4.251 4.276 4.229 4.244 74,985 +0.01(+0.34%)
Jan 17, 2014 4.251 4.229 4.229 4.229 76,447 -0.00(-0.00%)
Jan 16, 2014 4.219 4.247 4.212 4.229 129,907 +0.01(+0.32%)
Jan 15, 2014 4.226 4.233 4.204 4.216 95,380 -0.01(-0.24%)
Jan 14, 2014 4.193 4.229 4.186 4.226 126,896 +0.03(+0.69%)
Jan 13, 2014 4.208 4.211 4.183 4.197 70,412 +0.01(+0.25%)
Jan 10, 2014 4.211 4.211 4.176 4.186 145,952 -0.01(-0.26%)
Jan 09, 2014 4.183 4.233 4.154 4.197 138,531 +0.05(+1.12%)
Jan 08, 2014 4.193 4.193 4.150 4.150 68,007 -0.02(-0.51%)
Jan 07, 2014 4.168 4.193 4.150 4.172 84,335 +0.00(+0.09%)
Jan 06, 2014 4.118 4.179 4.108 4.168 165,342 +0.05(+1.12%)
Jan 03, 2014 4.129 4.129 4.101 4.122 90,760 +0.01(+0.35%)
Jan 02, 2014 4.150 4.150 4.097 4.108 113,386 -0.04(-0.94%)
Dec 31, 2013 4.097 4.147 4.147 4.147 216,879 +0.07(+1.71%)
Dec 30, 2013 4.108 4.108 4.058 4.077 81,043 +0.01(+0.13%)
Dec 27, 2013 4.083 4.154 4.062 4.072 127,697 -0.04(-1.04%)
Dec 26, 2013 4.179 4.179 4.106 4.115 198,604 -0.00(-0.04%)
Dec 24, 2013 4.120 4.131 4.089 4.117 72,999 +0.01(+0.17%)
Dec 23, 2013 4.067 4.117 4.067 4.110 198,265 +0.05(+1.30%)
Dec 20, 2013 4.050 4.066 4.022 4.057 110,577 +0.01(+0.26%)
Dec 19, 2013 4.046 4.060 4.018 4.046 94,926 +0.00(+0.09%)
Dec 18, 2013 4.008 4.064 3.994 4.043 105,405 +0.03(+0.79%)
Dec 17, 2013 3.986 4.011 3.972 4.011 160,385 +0.04(+0.88%)
Dec 16, 2013 3.986 3.986 3.958 3.976 89,617 +0.01(+0.27%)
Dec 13, 2013 3.955 3.972 3.948 3.965 56,702 +0.00(+0.09%)
Dec 12, 2013 3.937 3.962 3.930 3.962 82,591 +0.01(+0.36%)
Dec 11, 2013 3.990 3.990 3.937 3.948 95,392 -0.04(-0.97%)
Dec 10, 2013 3.958 4.001 3.934 3.986 160,420 +0.04(+1.07%)
Dec 09, 2013 3.948 3.965 3.923 3.944 93,216 +0.01(+0.36%)
Dec 06, 2013 3.934 3.941 3.906 3.930 128,713 +0.01(+0.27%)
Dec 05, 2013 3.972 3.979 3.878 3.920 173,320 -0.04(-1.06%)
Dec 04, 2013 3.962 3.983 3.955 3.962 167,922 -0.02(-0.53%)
Dec 03, 2013 3.976 4.014 3.951 3.983 136,163 +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.