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

PCM Fund, Inc. (NY: PCM )

8.250 -0.150 (-1.79%)
Official Closing 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 (%)
Oct 31, 2011 3.020 3.163 3.020 3.105 173,209 +0.03(+0.85%)
Oct 28, 2011 3.076 3.079 3.020 3.079 77,192 +0.03(+0.95%)
Oct 27, 2011 3.026 3.079 3.020 3.050 112,423 +0.03(+0.96%)
Oct 26, 2011 3.000 3.020 2.983 3.020 71,673 +0.04(+1.27%)
Oct 25, 2011 2.986 2.986 2.936 2.983 84,061 -0.01(-0.19%)
Oct 24, 2011 2.968 3.000 2.968 2.989 60,630 +0.00(+0.00%)
Oct 21, 2011 2.957 2.989 2.936 2.989 104,235 +0.06(+1.88%)
Oct 20, 2011 2.974 2.974 2.907 2.933 44,682 -0.01(-0.49%)
Oct 19, 2011 2.974 2.989 2.933 2.948 127,432 -0.01(-0.39%)
Oct 18, 2011 2.942 2.962 2.872 2.959 86,155 +0.03(+0.99%)
Oct 17, 2011 2.936 2.971 2.898 2.930 74,617 -0.04(-1.37%)
Oct 14, 2011 2.994 2.994 2.928 2.971 108,270 +0.05(+1.59%)
Oct 13, 2011 2.954 2.954 2.893 2.925 127,111 -0.03(-0.98%)
Oct 12, 2011 2.954 2.954 2.901 2.954 52,825 +0.03(+0.99%)
Oct 11, 2011 2.910 2.930 2.898 2.925 103,722 +0.02(+0.70%)
Oct 10, 2011 2.873 2.937 2.864 2.904 90,200 +0.02(+0.70%)
Oct 07, 2011 2.924 2.924 2.826 2.884 137,971 +0.00(+0.10%)
Oct 06, 2011 2.852 2.881 2.752 2.881 136,191 +0.05(+1.63%)
Oct 05, 2011 2.818 2.864 2.815 2.835 142,122 +0.00(+0.00%)
Oct 04, 2011 2.855 2.927 2.757 2.835 284,304 -0.02(-0.71%)
Oct 03, 2011 2.910 2.956 2.772 2.855 93,987 -0.05(-1.88%)
Sep 30, 2011 2.899 2.924 2.896 2.910 57,325 +0.01(+0.30%)
Sep 29, 2011 2.899 2.942 2.878 2.901 82,315 +0.01(+0.40%)
Sep 28, 2011 2.924 2.948 2.890 2.890 74,120 -0.01(-0.40%)
Sep 27, 2011 2.930 2.962 2.884 2.901 93,876 -0.01(-0.30%)
Sep 26, 2011 2.994 2.994 2.890 2.910 185,829 -0.05(-1.75%)
Sep 23, 2011 2.988 2.988 2.873 2.962 122,530 -0.01(-0.19%)
Sep 22, 2011 2.939 3.037 2.939 2.968 115,033 -0.02(-0.58%)
Sep 21, 2011 3.043 3.043 2.971 2.985 81,509 -0.05(-1.61%)
Sep 20, 2011 3.069 3.069 2.982 3.034 192,246 -0.03(-1.13%)
Sep 19, 2011 3.034 3.086 2.939 3.069 129,426 +0.04(+1.36%)
Sep 16, 2011 3.054 3.054 3.002 3.027 87,177 -0.01(-0.41%)
Sep 15, 2011 3.077 3.112 2.985 3.040 276,790 -0.03(-1.03%)
Sep 14, 2011 3.138 3.138 3.054 3.071 84,748 -0.03(-1.11%)
Sep 13, 2011 3.143 3.143 3.063 3.106 88,239 -0.05(-1.73%)
Sep 12, 2011 3.040 3.161 3.040 3.161 43,724 +0.06(+2.05%)
Sep 09, 2011 3.100 3.109 3.083 3.097 55,465 -0.03(-0.87%)
Sep 08, 2011 3.141 3.152 3.106 3.124 39,705 -0.01(-0.24%)
Sep 07, 2011 3.123 3.140 3.078 3.132 60,443 +0.05(+1.77%)
Sep 06, 2011 3.118 3.118 3.078 3.078 62,467 -0.05(-1.74%)
Sep 02, 2011 3.140 3.143 3.109 3.132 85,252 +0.01(+0.19%)
Sep 01, 2011 3.146 3.146 3.112 3.126 63,918 +0.01(+0.46%)
Aug 31, 2011 3.146 3.146 3.112 3.112 45,797 -0.01(-0.46%)
Aug 30, 2011 3.126 3.132 3.115 3.126 18,691 +0.02(+0.55%)
Aug 29, 2011 3.146 3.146 3.098 3.109 64,390 -0.00(-0.09%)
Aug 26, 2011 3.086 3.120 3.083 3.112 10,313 +0.01(+0.28%)
Aug 25, 2011 3.120 3.120 3.064 3.103 35,822 -0.03(-0.82%)
Aug 24, 2011 3.152 3.152 3.078 3.129 63,485 +0.01(+0.18%)
Aug 23, 2011 3.089 3.123 3.075 3.123 22,890 +0.05(+1.77%)
Aug 22, 2011 3.140 3.140 3.060 3.069 35,759 -0.04(-1.31%)
Aug 19, 2011 3.129 3.143 3.078 3.110 44,570 -0.03(-0.98%)
Aug 18, 2011 3.186 3.186 3.052 3.140 215,583 -0.01(-0.45%)
Aug 17, 2011 3.172 3.178 3.118 3.155 59,384 +0.01(+0.36%)
Aug 16, 2011 3.146 3.201 3.086 3.143 53,492 +0.03(+0.83%)
Aug 15, 2011 3.115 3.206 3.063 3.118 108,209 +0.03(+1.11%)
Aug 12, 2011 3.095 3.143 3.035 3.083 103,776 +0.02(+0.70%)
Aug 11, 2011 2.963 3.063 2.906 3.062 145,689 +0.15(+5.26%)
Aug 10, 2011 2.854 2.960 2.849 2.909 118,855 -0.01(-0.20%)
Aug 09, 2011 2.986 2.917 2.706 2.915 200,203 +0.13(+4.51%)
Aug 08, 2011 2.962 2.997 2.685 2.789 548,672 -0.26(-8.47%)
Aug 05, 2011 3.038 3.081 2.942 3.047 238,057 +0.03(+0.84%)
Aug 04, 2011 3.146 3.146 3.021 3.021 198,902 -0.13(-4.23%)
Aug 03, 2011 3.121 3.177 3.112 3.155 137,399 +0.02(+0.63%)
Aug 02, 2011 3.067 3.149 3.067 3.135 116,961 +0.03(+0.91%)
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.