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

PCM Fund, Inc. (NY: PCM )

8.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 2.917 2.928 2.912 2.920 56,680 -0.01(-0.28%)
Jan 28, 2011 2.923 2.947 2.909 2.928 98,735 +0.00(+0.00%)
Jan 27, 2011 2.931 2.941 2.915 2.928 84,712 +0.01(+0.28%)
Jan 26, 2011 2.936 2.947 2.906 2.920 198,696 +0.00(+0.00%)
Jan 25, 2011 2.920 2.928 2.906 2.920 64,412 +0.01(+0.28%)
Jan 24, 2011 2.843 2.923 2.838 2.912 184,518 +0.08(+2.68%)
Jan 21, 2011 2.787 2.836 2.787 2.836 75,754 +0.04(+1.56%)
Jan 20, 2011 2.811 2.830 2.792 2.792 79,399 -0.02(-0.77%)
Jan 19, 2011 2.825 2.855 2.809 2.814 109,864 -0.02(-0.58%)
Jan 18, 2011 2.841 2.849 2.828 2.830 99,037 -0.01(-0.48%)
Jan 14, 2011 2.855 2.877 2.841 2.844 166,077 -0.04(-1.23%)
Jan 13, 2011 2.901 2.909 2.879 2.879 73,700 -0.03(-0.93%)
Jan 12, 2011 2.912 2.920 2.882 2.906 53,341 +0.01(+0.38%)
Jan 11, 2011 2.950 2.950 2.879 2.896 80,500 -0.03(-1.11%)
Jan 10, 2011 2.896 2.928 2.880 2.928 183,484 +0.03(+1.12%)
Jan 07, 2011 2.904 2.904 2.855 2.896 178,722 +0.01(+0.37%)
Jan 06, 2011 2.885 2.885 2.841 2.885 96,159 +0.00(+0.00%)
Jan 05, 2011 2.845 2.896 2.834 2.885 162,622 -0.01(-0.47%)
Jan 04, 2011 2.888 2.898 2.858 2.898 151,547 +0.03(+1.13%)
Jan 03, 2011 2.912 2.912 2.783 2.866 176,207 -0.05(-1.57%)
Dec 31, 2010 2.858 2.912 2.845 2.912 117,882 +0.07(+2.37%)
Dec 30, 2010 2.853 2.855 2.828 2.845 56,482 -0.01(-0.28%)
Dec 29, 2010 2.826 2.853 2.750 2.853 112,300 +0.06(+2.27%)
Dec 28, 2010 2.755 2.802 2.755 2.789 164,547 +0.03(+0.94%)
Dec 27, 2010 2.748 2.763 2.748 2.763 144,342 +0.03(+1.24%)
Dec 23, 2010 2.724 2.763 2.719 2.729 175,671 +0.01(+0.38%)
Dec 22, 2010 2.724 2.737 2.700 2.719 234,644 +0.02(+0.77%)
Dec 21, 2010 2.706 2.708 2.685 2.698 74,490 -0.01(-0.25%)
Dec 20, 2010 2.711 2.711 2.672 2.705 110,434 -0.00(-0.04%)
Dec 17, 2010 2.695 2.706 2.666 2.706 46,455 +0.02(+0.88%)
Dec 16, 2010 2.633 2.732 2.607 2.682 120,354 +0.07(+2.69%)
Dec 15, 2010 2.602 2.628 2.596 2.612 110,450 -0.02(-0.65%)
Dec 14, 2010 2.635 2.641 2.604 2.629 169,357 -0.02(-0.73%)
Dec 13, 2010 2.659 2.669 2.531 2.648 348,574 -0.01(-0.20%)
Dec 10, 2010 2.690 2.690 2.630 2.654 495,831 -0.05(-1.74%)
Dec 09, 2010 2.735 2.735 2.670 2.701 247,733 -0.03(-1.24%)
Dec 08, 2010 2.745 2.754 2.719 2.735 79,657 -0.02(-0.84%)
Dec 07, 2010 2.781 2.781 2.742 2.758 74,002 -0.00(-0.09%)
Dec 06, 2010 2.742 2.768 2.722 2.760 196,222 -0.01(-0.47%)
Dec 03, 2010 2.729 2.797 2.716 2.773 85,772 +0.00(+0.09%)
Dec 02, 2010 2.797 2.797 2.758 2.771 85,069 -0.02(-0.56%)
Dec 01, 2010 2.838 2.838 2.773 2.786 138,044 -0.02(-0.68%)
Nov 30, 2010 2.786 2.826 2.784 2.805 69,503 +0.00(+0.04%)
Nov 29, 2010 2.833 2.846 2.771 2.804 156,126 -0.05(-1.90%)
Nov 26, 2010 2.833 2.872 2.830 2.859 108,551 +0.03(+0.91%)
Nov 24, 2010 2.815 2.833 2.833 2.833 122,165 +0.02(+0.66%)
Nov 23, 2010 2.797 2.822 2.776 2.814 81,791 +0.02(+0.63%)
Nov 22, 2010 2.732 2.846 2.727 2.797 176,779 +0.02(+0.84%)
Nov 19, 2010 2.716 2.773 2.667 2.773 63,218 +0.05(+1.81%)
Nov 18, 2010 2.685 2.724 2.646 2.724 79,882 +0.07(+2.53%)
Nov 17, 2010 2.561 2.683 2.561 2.657 228,200 +0.08(+3.01%)
Nov 16, 2010 2.613 2.693 2.427 2.579 640,823 -0.02(-0.88%)
Nov 15, 2010 2.755 2.766 2.592 2.602 379,701 -0.16(-5.64%)
Nov 12, 2010 2.776 2.794 2.758 2.758 89,727 -0.02(-0.56%)
Nov 11, 2010 2.817 2.817 2.773 2.773 76,078 -0.03(-1.02%)
Nov 10, 2010 2.835 2.835 2.779 2.802 78,911 -0.04(-1.55%)
Nov 09, 2010 2.830 2.846 2.816 2.846 82,962 +0.03(+0.92%)
Nov 08, 2010 2.825 2.833 2.794 2.820 110,976 -0.01(-0.18%)
Nov 05, 2010 2.828 2.830 2.774 2.825 203,374 -0.02(-0.63%)
Nov 04, 2010 2.820 2.858 2.802 2.843 254,390 +0.05(+1.75%)
Nov 03, 2010 2.802 2.817 2.771 2.794 142,239 -0.02(-0.82%)
Nov 02, 2010 2.807 2.817 2.787 2.817 205,461 +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.