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

PCM Fund, Inc. (NY: PCM )

8.340 -0.050 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 4.496 4.510 4.441 4.463 56,699 +0.00(+0.00%)
Mar 28, 2014 4.463 4.466 4.433 4.463 89,596 +0.00(+0.00%)
Mar 27, 2014 4.422 4.470 4.422 4.463 22,296 +0.03(+0.58%)
Mar 26, 2014 4.444 4.444 4.437 4.437 12,380 -0.01(-0.16%)
Mar 25, 2014 4.422 4.470 4.422 4.444 33,000 +0.02(+0.50%)
Mar 24, 2014 4.408 4.433 4.404 4.422 37,894 -0.00(-0.08%)
Mar 21, 2014 4.433 4.466 4.426 4.426 49,414 +0.01(+0.33%)
Mar 20, 2014 4.444 4.470 4.408 4.411 123,243 -0.03(-0.74%)
Mar 19, 2014 4.518 4.529 4.441 4.444 190,486 -0.07(-1.50%)
Mar 18, 2014 4.448 4.540 4.444 4.512 230,719 +0.07(+1.53%)
Mar 17, 2014 4.441 4.525 4.437 4.444 150,125 +0.01(+0.17%)
Mar 14, 2014 4.470 4.518 4.437 4.437 130,801 -0.04(-0.99%)
Mar 13, 2014 4.448 4.496 4.448 4.481 68,760 +0.03(+0.66%)
Mar 12, 2014 4.452 4.474 4.441 4.452 85,264 -0.00(-0.08%)
Mar 11, 2014 4.492 4.492 4.455 4.455 76,803 -0.02(-0.49%)
Mar 10, 2014 4.455 4.495 4.444 4.477 88,413 +0.02(+0.48%)
Mar 07, 2014 4.499 4.499 4.434 4.455 118,822 -0.02(-0.41%)
Mar 06, 2014 4.452 4.499 4.452 4.474 75,438 +0.03(+0.57%)
Mar 05, 2014 4.437 4.474 4.434 4.448 108,067 +0.01(+0.16%)
Mar 04, 2014 4.434 4.528 4.426 4.441 137,366 +0.01(+0.33%)
Mar 03, 2014 4.401 4.434 4.401 4.426 25,955 +0.03(+0.66%)
Feb 28, 2014 4.386 4.419 4.364 4.397 19,966 +0.00(+0.00%)
Feb 27, 2014 4.386 4.397 4.381 4.397 26,134 +0.00(+0.08%)
Feb 26, 2014 4.412 4.419 4.394 4.394 31,573 -0.01(-0.19%)
Feb 25, 2014 4.375 4.408 4.372 4.402 17,323 +0.02(+0.44%)
Feb 24, 2014 4.404 4.404 4.367 4.383 64,337 -0.01(-0.17%)
Feb 21, 2014 4.372 4.408 4.371 4.390 57,265 +0.02(+0.50%)
Feb 20, 2014 4.343 4.368 4.343 4.368 41,287 +0.03(+0.59%)
Feb 19, 2014 4.335 4.364 4.317 4.343 39,114 +0.02(+0.50%)
Feb 18, 2014 4.332 4.339 4.255 4.321 83,963 -0.03(-0.59%)
Feb 14, 2014 4.303 4.346 4.346 4.346 75,548 +0.04(+0.84%)
Feb 13, 2014 4.328 4.332 4.299 4.310 43,752 -0.02(-0.42%)
Feb 12, 2014 4.313 4.386 4.292 4.328 117,336 +0.01(+0.34%)
Feb 11, 2014 4.354 4.361 4.292 4.313 135,734 -0.04(-0.92%)
Feb 10, 2014 4.343 4.371 4.332 4.354 51,296 -0.00(-0.08%)
Feb 07, 2014 4.343 4.393 4.343 4.357 50,308 +0.01(+0.33%)
Feb 06, 2014 4.354 4.382 4.339 4.343 219,781 +0.01(+0.17%)
Feb 05, 2014 4.332 4.350 4.325 4.335 85,017 +0.01(+0.33%)
Feb 04, 2014 4.310 4.321 4.299 4.321 27,135 +0.03(+0.67%)
Feb 03, 2014 4.328 4.328 4.292 4.292 48,207 -0.03(-0.59%)
Jan 31, 2014 4.292 4.317 4.292 4.317 36,751 +0.01(+0.34%)
Jan 30, 2014 4.310 4.317 4.288 4.303 15,852 +0.00(+0.00%)
Jan 29, 2014 4.292 4.314 4.274 4.303 56,913 -0.01(-0.17%)
Jan 28, 2014 4.314 4.325 4.238 4.310 65,868 +0.02(+0.52%)
Jan 27, 2014 4.314 4.335 4.267 4.288 70,677 -0.00(-0.02%)
Jan 24, 2014 4.339 4.350 4.278 4.288 53,505 -0.05(-1.08%)
Jan 23, 2014 4.296 4.335 4.281 4.335 171,975 +0.05(+1.10%)
Jan 22, 2014 4.285 4.317 4.259 4.288 178,380 +0.01(+0.17%)
Jan 21, 2014 4.288 4.314 4.267 4.281 74,328 +0.01(+0.34%)
Jan 17, 2014 4.288 4.267 4.267 4.267 75,777 -0.00(-0.00%)
Jan 16, 2014 4.256 4.285 4.249 4.267 128,768 +0.01(+0.32%)
Jan 15, 2014 4.263 4.270 4.241 4.253 94,544 -0.01(-0.24%)
Jan 14, 2014 4.231 4.267 4.223 4.263 125,784 +0.03(+0.69%)
Jan 13, 2014 4.245 4.249 4.220 4.234 69,795 +0.01(+0.25%)
Jan 10, 2014 4.249 4.249 4.213 4.223 144,673 -0.01(-0.26%)
Jan 09, 2014 4.220 4.270 4.191 4.234 137,317 +0.05(+1.12%)
Jan 08, 2014 4.230 4.230 4.187 4.187 67,411 -0.02(-0.51%)
Jan 07, 2014 4.205 4.230 4.187 4.209 83,596 +0.00(+0.09%)
Jan 06, 2014 4.155 4.216 4.144 4.205 163,893 +0.05(+1.12%)
Jan 03, 2014 4.166 4.166 4.137 4.158 89,965 +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.