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

PCM Fund, Inc. (NY: PCM )

7.960 +0.030 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 4.291 4.323 4.269 4.301 20,411 +0.00(+0.00%)
Feb 27, 2014 4.291 4.301 4.285 4.301 26,715 +0.00(+0.08%)
Feb 26, 2014 4.316 4.323 4.298 4.298 32,276 -0.01(-0.19%)
Feb 25, 2014 4.280 4.312 4.277 4.306 17,709 +0.02(+0.44%)
Feb 24, 2014 4.309 4.309 4.272 4.287 65,768 -0.01(-0.17%)
Feb 21, 2014 4.277 4.312 4.276 4.294 58,539 +0.02(+0.50%)
Feb 20, 2014 4.248 4.273 4.248 4.273 42,206 +0.02(+0.59%)
Feb 19, 2014 4.241 4.269 4.223 4.248 39,985 +0.02(+0.50%)
Feb 18, 2014 4.237 4.245 4.163 4.227 85,831 -0.02(-0.59%)
Feb 14, 2014 4.209 4.252 4.252 4.252 77,229 +0.04(+0.84%)
Feb 13, 2014 4.234 4.237 4.205 4.216 44,725 -0.02(-0.42%)
Feb 12, 2014 4.220 4.291 4.198 4.234 119,947 +0.01(+0.34%)
Feb 11, 2014 4.259 4.266 4.198 4.220 138,754 -0.04(-0.92%)
Feb 10, 2014 4.248 4.276 4.238 4.259 52,437 -0.00(-0.08%)
Feb 07, 2014 4.248 4.298 4.248 4.262 51,428 +0.01(+0.33%)
Feb 06, 2014 4.259 4.287 4.245 4.248 224,671 +0.01(+0.17%)
Feb 05, 2014 4.238 4.255 4.230 4.241 86,908 +0.01(+0.33%)
Feb 04, 2014 4.216 4.227 4.206 4.227 27,739 +0.03(+0.67%)
Feb 03, 2014 4.234 4.234 4.199 4.199 49,279 -0.02(-0.59%)
Jan 31, 2014 4.199 4.223 4.199 4.223 37,569 +0.01(+0.34%)
Jan 30, 2014 4.216 4.223 4.195 4.209 16,205 +0.00(+0.00%)
Jan 29, 2014 4.199 4.220 4.181 4.209 58,179 -0.01(-0.17%)
Jan 28, 2014 4.220 4.230 4.146 4.216 67,333 +0.02(+0.52%)
Jan 27, 2014 4.220 4.241 4.174 4.194 72,250 -0.00(-0.02%)
Jan 24, 2014 4.245 4.255 4.184 4.195 54,696 -0.05(-1.08%)
Jan 23, 2014 4.202 4.241 4.188 4.241 175,801 +0.05(+1.10%)
Jan 22, 2014 4.192 4.223 4.167 4.195 182,349 +0.01(+0.17%)
Jan 21, 2014 4.195 4.220 4.174 4.188 75,981 +0.01(+0.34%)
Jan 17, 2014 4.195 4.174 4.174 4.174 77,463 -0.00(-0.00%)
Jan 16, 2014 4.163 4.192 4.157 4.174 131,633 +0.01(+0.32%)
Jan 15, 2014 4.170 4.177 4.149 4.160 96,648 -0.01(-0.24%)
Jan 14, 2014 4.138 4.174 4.131 4.170 128,583 +0.03(+0.69%)
Jan 13, 2014 4.153 4.156 4.128 4.142 71,348 +0.01(+0.25%)
Jan 10, 2014 4.156 4.156 4.121 4.131 147,892 -0.01(-0.26%)
Jan 09, 2014 4.128 4.177 4.100 4.142 140,372 +0.05(+1.12%)
Jan 08, 2014 4.138 4.138 4.096 4.096 68,911 -0.02(-0.51%)
Jan 07, 2014 4.114 4.138 4.096 4.117 85,456 +0.00(+0.09%)
Jan 06, 2014 4.064 4.124 4.054 4.114 167,540 +0.05(+1.12%)
Jan 03, 2014 4.075 4.075 4.047 4.068 91,966 +0.01(+0.35%)
Jan 02, 2014 4.096 4.096 4.043 4.054 114,893 -0.04(-0.94%)
Dec 31, 2013 4.043 4.093 4.093 4.093 219,761 +0.07(+1.71%)
Dec 30, 2013 4.054 4.054 4.005 4.024 82,120 +0.01(+0.13%)
Dec 27, 2013 4.029 4.100 4.008 4.019 129,394 -0.04(-1.04%)
Dec 26, 2013 4.124 4.124 4.052 4.061 201,244 -0.00(-0.04%)
Dec 24, 2013 4.066 4.077 4.035 4.063 73,969 +0.01(+0.17%)
Dec 23, 2013 4.014 4.063 4.014 4.056 200,900 +0.05(+1.30%)
Dec 20, 2013 3.997 4.012 3.969 4.004 112,047 +0.01(+0.26%)
Dec 19, 2013 3.993 4.007 3.965 3.993 96,188 +0.00(+0.09%)
Dec 18, 2013 3.955 4.011 3.941 3.990 106,806 +0.03(+0.79%)
Dec 17, 2013 3.934 3.958 3.920 3.958 162,517 +0.03(+0.88%)
Dec 16, 2013 3.934 3.934 3.906 3.924 90,808 +0.01(+0.27%)
Dec 13, 2013 3.903 3.920 3.896 3.913 57,456 +0.00(+0.09%)
Dec 12, 2013 3.886 3.910 3.879 3.910 83,689 +0.01(+0.36%)
Dec 11, 2013 3.938 3.938 3.886 3.896 96,660 -0.04(-0.97%)
Dec 10, 2013 3.906 3.948 3.882 3.934 162,552 +0.04(+1.07%)
Dec 09, 2013 3.896 3.913 3.872 3.893 94,455 +0.01(+0.36%)
Dec 06, 2013 3.882 3.889 3.855 3.879 130,423 +0.01(+0.27%)
Dec 05, 2013 3.920 3.927 3.827 3.868 175,624 -0.04(-1.06%)
Dec 04, 2013 3.910 3.930 3.903 3.910 170,154 -0.02(-0.53%)
Dec 03, 2013 3.924 3.961 3.899 3.930 137,973 +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.