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

PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
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%)
Dec 02, 2013 3.910 3.934 3.893 3.920 132,845 +0.02(+0.53%)
Nov 29, 2013 3.906 3.906 3.886 3.899 71,730 +0.00(+0.09%)
Nov 27, 2013 3.886 3.896 3.869 3.896 68,264 +0.02(+0.53%)
Nov 26, 2013 3.875 3.875 3.841 3.875 111,408 +0.01(+0.18%)
Nov 25, 2013 3.830 3.868 3.827 3.868 97,457 +0.04(+0.99%)
Nov 22, 2013 3.865 3.865 3.824 3.830 55,186 -0.02(-0.45%)
Nov 21, 2013 3.827 3.858 3.827 3.848 66,347 +0.01(+0.27%)
Nov 20, 2013 3.865 3.879 3.827 3.837 151,536 -0.02(-0.54%)
Nov 19, 2013 3.841 3.868 3.834 3.858 97,045 -0.01(-0.18%)
Nov 18, 2013 3.899 3.899 3.817 3.865 370,606 -0.04(-1.15%)
Nov 15, 2013 3.910 3.910 3.879 3.910 48,388 +0.00(+0.00%)
Nov 14, 2013 3.937 3.937 3.900 3.910 37,314 -0.05(-1.22%)
Nov 12, 2013 3.955 3.958 3.903 3.958 68,142 +0.02(+0.61%)
Nov 11, 2013 3.944 3.961 3.913 3.934 43,921 +0.01(+0.26%)
Nov 08, 2013 3.999 3.999 3.924 3.924 118,703 -0.08(-2.07%)
Nov 07, 2013 3.999 4.037 3.989 4.006 146,854 -0.00(-0.09%)
Nov 06, 2013 4.041 4.041 3.979 4.010 47,196 -0.01(-0.25%)
Nov 05, 2013 3.999 4.020 3.975 4.020 82,743 +0.02(+0.51%)
Nov 04, 2013 4.003 4.041 3.969 3.999 126,087 +0.03(+0.86%)
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.