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

PCM Fund, Inc. (NY: PCM )

8.410 +0.160 (+1.94%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
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%)
Jan 02, 2013 3.952 3.972 3.939 3.970 91,678 +0.03(+0.77%)
Dec 31, 2012 3.930 3.943 3.879 3.939 42,923 +0.01(+0.33%)
Dec 28, 2012 3.946 3.946 3.903 3.926 24,134 +0.01(+0.17%)
Dec 27, 2012 3.949 3.953 3.900 3.920 44,528 +0.00(+0.08%)
Dec 26, 2012 3.923 3.923 3.848 3.917 122,239 +0.01(+0.29%)
Dec 24, 2012 3.895 3.905 3.863 3.905 53,549 +0.03(+0.84%)
Dec 21, 2012 3.811 3.921 3.811 3.873 109,701 +0.00(+0.00%)
Dec 20, 2012 3.873 3.889 3.869 3.873 75,312 +0.01(+0.17%)
Dec 19, 2012 3.879 3.879 3.847 3.866 86,791 +0.03(+0.69%)
Dec 18, 2012 3.821 3.857 3.821 3.840 45,166 +0.00(+0.07%)
Dec 17, 2012 3.892 3.892 3.814 3.837 41,779 -0.03(-0.75%)
Dec 14, 2012 3.824 3.882 3.824 3.866 60,537 +0.03(+0.67%)
Dec 13, 2012 3.853 3.882 3.821 3.840 48,977 -0.02(-0.50%)
Dec 12, 2012 3.869 3.899 3.849 3.860 49,957 +0.03(+0.76%)
Dec 11, 2012 3.850 3.869 3.798 3.831 151,746 +0.00(+0.09%)
Dec 10, 2012 3.798 3.840 3.792 3.827 54,437 +0.01(+0.34%)
Dec 07, 2012 3.837 3.837 3.773 3.815 79,947 +0.00(+0.08%)
Dec 06, 2012 3.824 3.850 3.798 3.811 86,641 +0.01(+0.34%)
Dec 05, 2012 3.869 3.876 3.798 3.798 98,101 -0.05(-1.42%)
Dec 04, 2012 3.876 3.885 3.850 3.853 50,426 +0.02(+0.42%)
Nov 30, 2012 3.850 3.880 3.837 3.837 53,295 -0.03(-0.75%)
Nov 29, 2012 3.840 3.885 3.837 3.866 105,358 +0.03(+0.75%)
Nov 28, 2012 3.831 3.855 3.831 3.837 62,919 -0.00(-0.10%)
Nov 27, 2012 3.837 3.856 3.827 3.841 78,914 -0.01(-0.15%)
Nov 26, 2012 3.837 3.866 3.824 3.847 77,006 -0.01(-0.33%)
Nov 23, 2012 3.847 3.872 3.824 3.860 65,661 +0.02(+0.42%)
Nov 21, 2012 3.779 3.850 3.753 3.843 92,466 +0.06(+1.70%)
Nov 20, 2012 3.798 3.798 3.744 3.779 102,775 -0.00(-0.08%)
Nov 19, 2012 3.753 3.805 3.749 3.782 98,300 +0.04(+1.20%)
Nov 16, 2012 3.631 3.786 3.631 3.737 165,720 +0.11(+3.10%)
Nov 15, 2012 3.686 3.708 3.551 3.625 448,150 -0.08(-2.25%)
Nov 14, 2012 3.795 3.795 3.647 3.708 445,627 -0.11(-2.86%)
Nov 13, 2012 3.808 3.850 3.779 3.818 137,359 -0.02(-0.64%)
Nov 12, 2012 3.843 3.850 3.827 3.842 32,076 +0.00(+0.04%)
Nov 09, 2012 3.831 3.853 3.827 3.841 42,145 -0.01(-0.33%)
Nov 08, 2012 3.808 3.856 3.808 3.853 49,741 +0.04(+1.01%)
Nov 07, 2012 3.811 3.834 3.795 3.815 46,568 -0.02(-0.50%)
Nov 06, 2012 3.796 3.844 3.796 3.834 51,846 +0.01(+0.33%)
Nov 05, 2012 3.894 3.894 3.815 3.821 86,291 -0.05(-1.32%)
Nov 02, 2012 3.805 3.872 3.805 3.872 97,224 +0.04(+0.92%)
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.