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 (%)
Nov 30, 2010 2.726 2.764 2.723 2.744 71,049 +0.00(+0.04%)
Nov 29, 2010 2.771 2.784 2.710 2.743 159,600 -0.05(-1.90%)
Nov 26, 2010 2.771 2.809 2.769 2.796 110,966 +0.03(+0.91%)
Nov 24, 2010 2.753 2.771 2.771 2.771 124,883 +0.02(+0.66%)
Nov 23, 2010 2.736 2.761 2.716 2.753 83,611 +0.02(+0.63%)
Nov 22, 2010 2.672 2.784 2.667 2.736 180,712 +0.02(+0.84%)
Nov 19, 2010 2.657 2.713 2.609 2.713 64,625 +0.05(+1.81%)
Nov 18, 2010 2.627 2.665 2.588 2.665 81,659 +0.07(+2.53%)
Nov 17, 2010 2.505 2.624 2.505 2.599 233,278 +0.08(+3.01%)
Nov 16, 2010 2.556 2.635 2.374 2.523 655,081 -0.02(-0.89%)
Nov 15, 2010 2.695 2.705 2.536 2.546 388,149 -0.15(-5.64%)
Nov 12, 2010 2.716 2.733 2.698 2.698 91,723 -0.02(-0.56%)
Nov 11, 2010 2.756 2.756 2.713 2.713 77,771 -0.03(-1.02%)
Nov 10, 2010 2.774 2.774 2.718 2.741 80,667 -0.04(-1.55%)
Nov 09, 2010 2.769 2.784 2.755 2.784 84,808 +0.03(+0.92%)
Nov 08, 2010 2.764 2.771 2.733 2.759 113,445 -0.01(-0.18%)
Nov 05, 2010 2.766 2.769 2.713 2.764 207,899 -0.02(-0.63%)
Nov 04, 2010 2.759 2.796 2.741 2.781 260,051 +0.05(+1.75%)
Nov 03, 2010 2.741 2.756 2.711 2.733 145,403 -0.02(-0.82%)
Nov 02, 2010 2.746 2.756 2.726 2.756 210,033 +0.01(+0.27%)
Nov 01, 2010 2.738 2.759 2.711 2.748 80,121 +0.03(+1.11%)
Oct 29, 2010 2.696 2.721 2.696 2.718 48,652 +0.02(+0.74%)
Oct 28, 2010 2.711 2.731 2.688 2.698 114,137 -0.02(-0.83%)
Oct 27, 2010 2.723 2.728 2.673 2.721 175,399 -0.04(-1.37%)
Oct 25, 2010 2.761 2.761 2.746 2.759 168,478 +0.02(+0.55%)
Oct 22, 2010 2.761 2.761 2.713 2.743 73,999 -0.01(-0.48%)
Oct 21, 2010 2.759 2.761 2.756 2.757 148,285 -0.00(-0.13%)
Oct 20, 2010 2.756 2.761 2.743 2.760 85,510 +0.00(+0.07%)
Oct 19, 2010 2.751 2.761 2.746 2.759 84,798 +0.01(+0.18%)
Oct 18, 2010 2.756 2.764 2.748 2.753 136,240 +0.01(+0.46%)
Oct 15, 2010 2.761 2.761 2.733 2.741 144,930 -0.02(-0.82%)
Oct 14, 2010 2.738 2.764 2.723 2.764 295,253 +0.05(+1.76%)
Oct 13, 2010 2.743 2.748 2.711 2.716 112,601 -0.03(-1.10%)
Oct 12, 2010 2.743 2.752 2.733 2.746 62,623 -0.01(-0.46%)
Oct 11, 2010 2.753 2.761 2.741 2.759 149,097 -0.00(-0.09%)
Oct 08, 2010 2.761 2.761 2.743 2.761 127,476 +0.01(+0.37%)
Oct 07, 2010 2.748 2.753 2.731 2.751 81,080 -0.01(-0.36%)
Oct 06, 2010 2.721 2.761 2.703 2.761 92,424 +0.06(+2.14%)
Oct 05, 2010 2.726 2.728 2.681 2.703 94,178 -0.01(-0.46%)
Oct 04, 2010 2.736 2.736 2.716 2.716 73,471 -0.02(-0.82%)
Oct 01, 2010 2.738 2.738 2.676 2.738 122,821 +0.03(+1.01%)
Sep 30, 2010 2.731 2.731 2.693 2.711 43,095 -0.01(-0.46%)
Sep 29, 2010 2.728 2.728 2.718 2.723 67,909 -0.00(-0.18%)
Sep 28, 2010 2.718 2.737 2.680 2.728 148,630 +0.04(+1.39%)
Sep 27, 2010 2.678 2.703 2.678 2.691 96,536 +0.00(+0.00%)
Sep 24, 2010 2.696 2.698 2.673 2.691 158,222 +0.00(+0.09%)
Sep 23, 2010 2.681 2.691 2.676 2.688 52,486 +0.01(+0.37%)
Sep 22, 2010 2.663 2.696 2.663 2.678 200,379 +0.02(+0.94%)
Sep 21, 2010 2.668 2.681 2.636 2.653 141,857 -0.00(-0.09%)
Sep 20, 2010 2.618 2.673 2.613 2.656 72,961 +0.04(+1.62%)
Sep 17, 2010 2.613 2.628 2.591 2.613 155,892 +0.00(+0.00%)
Sep 15, 2010 2.618 2.631 2.606 2.613 106,605 -0.00(-0.10%)
Sep 14, 2010 2.606 2.631 2.606 2.616 22,576 -0.00(-0.19%)
Sep 13, 2010 2.618 2.628 2.589 2.621 87,818 -0.01(-0.28%)
Sep 10, 2010 2.608 2.628 2.586 2.628 46,624 +0.03(+1.35%)
Sep 09, 2010 2.631 2.631 2.569 2.594 49,784 -0.03(-1.20%)
Sep 08, 2010 2.586 2.640 2.569 2.625 94,910 +0.06(+2.18%)
Sep 07, 2010 2.586 2.594 2.559 2.569 115,916 -0.02(-0.67%)
Sep 03, 2010 2.604 2.623 2.585 2.586 73,540 -0.01(-0.38%)
Sep 02, 2010 2.564 2.599 2.562 2.596 69,726 +0.03(+1.35%)
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.