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

PCM Fund, Inc. (NY: PCM )

7.810 +0.010 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2011 2.861 2.872 2.856 2.864 57,786 -0.01(-0.28%)
Jan 28, 2011 2.867 2.891 2.853 2.872 100,661 +0.00(+0.00%)
Jan 27, 2011 2.875 2.885 2.859 2.872 86,365 +0.01(+0.28%)
Jan 26, 2011 2.880 2.891 2.851 2.864 202,573 +0.00(+0.00%)
Jan 25, 2011 2.864 2.872 2.851 2.864 65,669 +0.01(+0.28%)
Jan 24, 2011 2.789 2.867 2.784 2.856 188,119 +0.07(+2.68%)
Jan 21, 2011 2.734 2.782 2.734 2.782 77,233 +0.04(+1.56%)
Jan 20, 2011 2.758 2.776 2.739 2.739 80,949 -0.02(-0.77%)
Jan 19, 2011 2.771 2.800 2.755 2.760 112,008 -0.02(-0.58%)
Jan 18, 2011 2.787 2.795 2.773 2.776 100,969 -0.01(-0.48%)
Jan 14, 2011 2.800 2.821 2.787 2.789 169,318 -0.03(-1.23%)
Jan 13, 2011 2.845 2.853 2.824 2.824 75,138 -0.03(-0.93%)
Jan 12, 2011 2.856 2.864 2.827 2.851 54,382 +0.01(+0.38%)
Jan 11, 2011 2.893 2.893 2.824 2.840 82,071 -0.03(-1.11%)
Jan 10, 2011 2.840 2.872 2.825 2.872 187,065 +0.03(+1.12%)
Jan 07, 2011 2.848 2.848 2.801 2.840 182,210 +0.01(+0.37%)
Jan 06, 2011 2.830 2.830 2.787 2.830 98,036 +0.00(+0.00%)
Jan 05, 2011 2.790 2.840 2.780 2.830 165,795 -0.01(-0.47%)
Jan 04, 2011 2.832 2.843 2.803 2.843 154,504 +0.03(+1.13%)
Jan 03, 2011 2.856 2.856 2.729 2.811 179,646 -0.04(-1.57%)
Dec 31, 2010 2.803 2.856 2.790 2.856 120,182 +0.07(+2.37%)
Dec 30, 2010 2.798 2.801 2.774 2.790 57,584 -0.01(-0.28%)
Dec 29, 2010 2.772 2.798 2.698 2.798 114,491 +0.06(+2.27%)
Dec 28, 2010 2.703 2.749 2.703 2.736 167,758 +0.03(+0.94%)
Dec 27, 2010 2.695 2.710 2.695 2.710 147,158 +0.03(+1.24%)
Dec 23, 2010 2.672 2.710 2.667 2.677 179,099 +0.01(+0.38%)
Dec 22, 2010 2.672 2.685 2.649 2.667 239,223 +0.02(+0.77%)
Dec 21, 2010 2.654 2.657 2.634 2.646 75,943 -0.01(-0.25%)
Dec 20, 2010 2.659 2.659 2.621 2.653 112,589 -0.00(-0.04%)
Dec 17, 2010 2.644 2.654 2.615 2.654 47,362 +0.02(+0.88%)
Dec 16, 2010 2.582 2.680 2.557 2.631 122,703 +0.07(+2.69%)
Dec 15, 2010 2.552 2.577 2.547 2.562 112,605 -0.02(-0.65%)
Dec 14, 2010 2.585 2.590 2.554 2.579 172,662 -0.02(-0.73%)
Dec 13, 2010 2.608 2.618 2.483 2.598 355,376 -0.01(-0.20%)
Dec 10, 2010 2.639 2.639 2.580 2.603 505,507 -0.05(-1.74%)
Dec 09, 2010 2.682 2.682 2.618 2.649 252,567 -0.03(-1.24%)
Dec 08, 2010 2.692 2.701 2.667 2.682 81,212 -0.02(-0.84%)
Dec 07, 2010 2.728 2.728 2.690 2.705 75,446 -0.00(-0.09%)
Dec 06, 2010 2.690 2.715 2.670 2.708 200,051 -0.01(-0.47%)
Dec 03, 2010 2.677 2.743 2.664 2.720 87,446 +0.00(+0.09%)
Dec 02, 2010 2.743 2.743 2.705 2.718 86,729 -0.02(-0.56%)
Dec 01, 2010 2.784 2.784 2.720 2.733 140,738 -0.02(-0.68%)
Nov 30, 2010 2.733 2.772 2.730 2.752 70,859 +0.00(+0.04%)
Nov 29, 2010 2.779 2.791 2.718 2.751 159,173 -0.05(-1.90%)
Nov 26, 2010 2.779 2.817 2.776 2.804 110,669 +0.03(+0.91%)
Nov 24, 2010 2.761 2.779 2.779 2.779 124,549 +0.02(+0.66%)
Nov 23, 2010 2.743 2.768 2.723 2.760 83,387 +0.02(+0.63%)
Nov 22, 2010 2.680 2.791 2.675 2.743 180,229 +0.02(+0.84%)
Nov 19, 2010 2.664 2.720 2.616 2.720 64,452 +0.05(+1.81%)
Nov 18, 2010 2.634 2.672 2.595 2.672 81,440 +0.07(+2.53%)
Nov 17, 2010 2.512 2.631 2.512 2.606 232,653 +0.08(+3.01%)
Nov 16, 2010 2.563 2.642 2.380 2.530 653,328 -0.02(-0.89%)
Nov 15, 2010 2.702 2.713 2.543 2.553 387,110 -0.15(-5.64%)
Nov 12, 2010 2.723 2.741 2.705 2.705 91,478 -0.02(-0.56%)
Nov 11, 2010 2.763 2.763 2.720 2.720 77,563 -0.03(-1.02%)
Nov 10, 2010 2.781 2.781 2.725 2.748 80,451 -0.04(-1.55%)
Nov 09, 2010 2.776 2.791 2.762 2.791 84,581 +0.03(+0.92%)
Nov 08, 2010 2.771 2.779 2.741 2.766 113,141 -0.01(-0.18%)
Nov 05, 2010 2.773 2.776 2.721 2.771 207,343 -0.02(-0.63%)
Nov 04, 2010 2.766 2.804 2.748 2.789 259,354 +0.05(+1.75%)
Nov 03, 2010 2.748 2.763 2.718 2.741 145,014 -0.02(-0.82%)
Nov 02, 2010 2.753 2.763 2.733 2.763 209,471 +0.01(+0.27%)
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.