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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 2.761 2.800 2.759 2.780 70,133 +0.00(+0.04%)
Nov 29, 2010 2.807 2.820 2.746 2.779 157,543 -0.05(-1.90%)
Nov 26, 2010 2.807 2.846 2.805 2.833 109,536 +0.03(+0.91%)
Nov 24, 2010 2.789 2.807 2.807 2.807 123,273 +0.02(+0.66%)
Nov 23, 2010 2.771 2.797 2.751 2.789 82,533 +0.02(+0.63%)
Nov 22, 2010 2.707 2.820 2.702 2.771 178,383 +0.02(+0.84%)
Nov 19, 2010 2.692 2.748 2.643 2.748 63,791 +0.05(+1.81%)
Nov 18, 2010 2.661 2.700 2.622 2.700 80,606 +0.07(+2.53%)
Nov 17, 2010 2.538 2.659 2.538 2.633 230,270 +0.08(+3.01%)
Nov 16, 2010 2.589 2.669 2.405 2.556 646,635 -0.02(-0.88%)
Nov 15, 2010 2.730 2.741 2.569 2.579 383,145 -0.15(-5.64%)
Nov 12, 2010 2.751 2.769 2.733 2.733 90,541 -0.02(-0.56%)
Nov 11, 2010 2.792 2.792 2.748 2.748 76,768 -0.03(-1.02%)
Nov 10, 2010 2.810 2.810 2.754 2.777 79,627 -0.04(-1.55%)
Nov 09, 2010 2.805 2.820 2.791 2.820 83,715 +0.03(+0.92%)
Nov 08, 2010 2.800 2.807 2.769 2.795 111,982 -0.01(-0.18%)
Nov 05, 2010 2.802 2.805 2.749 2.800 205,219 -0.02(-0.63%)
Nov 04, 2010 2.795 2.833 2.777 2.817 256,698 +0.05(+1.75%)
Nov 03, 2010 2.777 2.792 2.746 2.769 143,529 -0.02(-0.82%)
Nov 02, 2010 2.782 2.792 2.761 2.792 207,325 +0.01(+0.27%)
Nov 01, 2010 2.774 2.795 2.746 2.784 79,088 +0.03(+1.11%)
Oct 29, 2010 2.731 2.756 2.731 2.754 48,025 +0.02(+0.74%)
Oct 28, 2010 2.746 2.767 2.723 2.733 112,666 -0.02(-0.83%)
Oct 27, 2010 2.759 2.764 2.708 2.756 173,138 -0.04(-1.37%)
Oct 25, 2010 2.797 2.797 2.782 2.795 166,306 +0.02(+0.55%)
Oct 22, 2010 2.797 2.797 2.749 2.779 73,045 -0.01(-0.48%)
Oct 21, 2010 2.795 2.797 2.792 2.793 146,373 -0.00(-0.13%)
Oct 20, 2010 2.792 2.797 2.779 2.796 84,408 +0.00(+0.07%)
Oct 19, 2010 2.787 2.797 2.782 2.795 83,705 +0.01(+0.18%)
Oct 18, 2010 2.792 2.800 2.784 2.789 134,484 +0.01(+0.46%)
Oct 15, 2010 2.797 2.797 2.769 2.777 143,061 -0.02(-0.82%)
Oct 14, 2010 2.774 2.800 2.759 2.800 291,447 +0.05(+1.76%)
Oct 13, 2010 2.779 2.784 2.746 2.751 111,149 -0.03(-1.10%)
Oct 12, 2010 2.779 2.788 2.769 2.782 61,816 -0.01(-0.46%)
Oct 11, 2010 2.789 2.797 2.777 2.795 147,175 -0.00(-0.09%)
Oct 08, 2010 2.797 2.797 2.779 2.797 125,832 +0.01(+0.37%)
Oct 07, 2010 2.784 2.789 2.767 2.787 80,035 -0.01(-0.36%)
Oct 06, 2010 2.756 2.797 2.739 2.797 91,233 +0.06(+2.14%)
Oct 05, 2010 2.761 2.764 2.716 2.739 92,964 -0.01(-0.46%)
Oct 04, 2010 2.771 2.771 2.751 2.751 72,523 -0.02(-0.82%)
Oct 01, 2010 2.774 2.774 2.711 2.774 121,238 +0.03(+1.01%)
Sep 30, 2010 2.766 2.766 2.728 2.746 42,539 -0.01(-0.46%)
Sep 29, 2010 2.764 2.764 2.754 2.759 67,033 -0.01(-0.18%)
Sep 28, 2010 2.754 2.773 2.715 2.764 146,713 +0.04(+1.39%)
Sep 27, 2010 2.713 2.739 2.713 2.726 95,291 +0.00(+0.00%)
Sep 24, 2010 2.731 2.734 2.708 2.726 156,182 +0.00(+0.09%)
Sep 23, 2010 2.716 2.726 2.711 2.723 51,810 +0.01(+0.37%)
Sep 22, 2010 2.698 2.731 2.698 2.713 197,795 +0.03(+0.94%)
Sep 21, 2010 2.703 2.716 2.670 2.688 140,028 -0.00(-0.09%)
Sep 20, 2010 2.653 2.708 2.648 2.691 72,021 +0.04(+1.62%)
Sep 17, 2010 2.648 2.663 2.625 2.648 153,882 +0.00(+0.00%)
Sep 15, 2010 2.653 2.665 2.640 2.648 105,231 -0.00(-0.10%)
Sep 14, 2010 2.640 2.665 2.640 2.650 22,285 -0.01(-0.19%)
Sep 13, 2010 2.653 2.663 2.622 2.655 86,686 -0.01(-0.28%)
Sep 10, 2010 2.643 2.663 2.620 2.663 46,022 +0.04(+1.35%)
Sep 09, 2010 2.665 2.665 2.603 2.627 49,142 -0.03(-1.20%)
Sep 08, 2010 2.620 2.674 2.603 2.659 93,686 +0.06(+2.18%)
Sep 07, 2010 2.620 2.628 2.593 2.603 114,422 -0.02(-0.67%)
Sep 03, 2010 2.638 2.658 2.619 2.620 72,592 -0.01(-0.38%)
Sep 02, 2010 2.598 2.633 2.595 2.630 68,827 +0.04(+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.