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 (%)
Nov 30, 2011 3.136 3.136 3.078 3.127 92,770 +0.05(+1.49%)
Nov 29, 2011 3.142 3.142 3.067 3.081 116,335 -0.04(-1.20%)
Nov 28, 2011 3.110 3.156 3.070 3.119 162,086 +0.06(+1.87%)
Nov 25, 2011 3.090 3.110 3.061 3.061 28,054 -0.03(-0.93%)
Nov 23, 2011 3.081 3.090 3.061 3.090 45,485 +0.03(+0.84%)
Nov 22, 2011 3.084 3.090 3.050 3.064 63,098 +0.01(+0.19%)
Nov 21, 2011 3.096 3.096 3.020 3.058 116,077 -0.04(-1.20%)
Nov 18, 2011 3.144 3.144 3.070 3.096 26,249 -0.01(-0.46%)
Nov 17, 2011 3.113 3.113 3.070 3.110 45,433 +0.02(+0.56%)
Nov 16, 2011 3.150 3.150 3.084 3.093 39,595 -0.02(-0.74%)
Nov 15, 2011 3.144 3.156 3.053 3.116 58,880 -0.01(-0.46%)
Nov 14, 2011 3.162 3.162 3.087 3.130 31,439 -0.04(-1.18%)
Nov 11, 2011 3.182 3.182 3.090 3.167 66,872 +0.07(+2.22%)
Nov 10, 2011 3.208 3.208 3.099 3.099 43,115 -0.02(-0.74%)
Nov 09, 2011 3.170 3.173 3.102 3.122 97,688 +0.00(+0.11%)
Nov 08, 2011 3.127 3.127 3.076 3.118 67,856 +0.00(+0.07%)
Nov 07, 2011 3.119 3.119 3.090 3.116 49,588 +0.01(+0.28%)
Nov 04, 2011 3.102 3.119 3.062 3.107 67,502 +0.03(+1.02%)
Nov 03, 2011 3.067 3.107 3.027 3.076 48,250 +0.04(+1.31%)
Nov 02, 2011 3.110 3.127 3.013 3.036 93,614 -0.03(-0.93%)
Nov 01, 2011 3.073 3.136 3.019 3.065 209,830 +0.02(+0.65%)
Oct 31, 2011 2.962 3.102 2.962 3.045 176,629 +0.03(+0.85%)
Oct 28, 2011 3.016 3.019 2.962 3.019 78,716 +0.03(+0.95%)
Oct 27, 2011 2.968 3.019 2.962 2.990 114,643 +0.03(+0.96%)
Oct 26, 2011 2.942 2.962 2.925 2.962 73,088 +0.04(+1.27%)
Oct 25, 2011 2.928 2.928 2.879 2.925 85,721 -0.01(-0.19%)
Oct 24, 2011 2.911 2.942 2.911 2.931 61,828 +0.00(+0.00%)
Oct 21, 2011 2.899 2.931 2.879 2.931 106,293 +0.05(+1.88%)
Oct 20, 2011 2.916 2.916 2.851 2.877 45,564 -0.01(-0.49%)
Oct 19, 2011 2.916 2.931 2.877 2.891 129,948 -0.01(-0.39%)
Oct 18, 2011 2.885 2.905 2.817 2.902 87,856 +0.03(+0.99%)
Oct 17, 2011 2.879 2.914 2.842 2.874 76,090 -0.04(-1.37%)
Oct 14, 2011 2.936 2.936 2.871 2.914 110,408 +0.05(+1.59%)
Oct 13, 2011 2.896 2.896 2.837 2.868 129,621 -0.03(-0.98%)
Oct 12, 2011 2.896 2.896 2.845 2.896 53,868 +0.03(+0.99%)
Oct 11, 2011 2.854 2.874 2.842 2.868 105,770 +0.02(+0.70%)
Oct 10, 2011 2.817 2.880 2.808 2.848 91,981 +0.02(+0.70%)
Oct 07, 2011 2.868 2.868 2.772 2.828 140,696 +0.00(+0.10%)
Oct 06, 2011 2.797 2.825 2.698 2.825 138,880 +0.05(+1.63%)
Oct 05, 2011 2.763 2.808 2.760 2.780 144,928 +0.00(+0.00%)
Oct 04, 2011 2.800 2.871 2.704 2.780 289,918 -0.02(-0.71%)
Oct 03, 2011 2.854 2.899 2.718 2.800 95,843 -0.05(-1.88%)
Sep 30, 2011 2.842 2.868 2.840 2.854 58,457 +0.01(+0.30%)
Sep 29, 2011 2.842 2.885 2.823 2.845 83,940 +0.01(+0.40%)
Sep 28, 2011 2.868 2.890 2.834 2.834 75,584 -0.01(-0.40%)
Sep 27, 2011 2.873 2.905 2.828 2.845 95,729 -0.01(-0.30%)
Sep 26, 2011 2.936 2.936 2.834 2.854 189,498 -0.05(-1.75%)
Sep 23, 2011 2.930 2.930 2.817 2.905 124,949 -0.01(-0.19%)
Sep 22, 2011 2.882 2.978 2.882 2.910 117,305 -0.02(-0.58%)
Sep 21, 2011 2.984 2.984 2.913 2.927 83,119 -0.05(-1.61%)
Sep 20, 2011 3.009 3.009 2.924 2.975 196,042 -0.03(-1.13%)
Sep 19, 2011 2.975 3.026 2.882 3.009 131,982 +0.04(+1.36%)
Sep 16, 2011 2.995 2.995 2.944 2.969 88,899 -0.01(-0.41%)
Sep 15, 2011 3.018 3.051 2.927 2.981 282,255 -0.03(-1.03%)
Sep 14, 2011 3.077 3.077 2.995 3.012 86,421 -0.03(-1.11%)
Sep 13, 2011 3.083 3.083 3.003 3.046 89,982 -0.05(-1.73%)
Sep 12, 2011 2.981 3.100 2.981 3.100 44,587 +0.06(+2.05%)
Sep 09, 2011 3.040 3.049 3.023 3.037 56,560 -0.03(-0.87%)
Sep 08, 2011 3.080 3.091 3.046 3.064 40,489 -0.01(-0.24%)
Sep 07, 2011 3.063 3.080 3.018 3.071 61,636 +0.05(+1.77%)
Sep 06, 2011 3.057 3.057 3.018 3.018 63,701 -0.05(-1.74%)
Sep 02, 2011 3.080 3.082 3.049 3.072 86,936 +0.01(+0.19%)
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.