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: 4:10 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, 2011 3.168 3.168 3.110 3.160 91,819 +0.05(+1.49%)
Nov 29, 2011 3.174 3.174 3.099 3.113 115,144 -0.04(-1.20%)
Nov 28, 2011 3.142 3.189 3.102 3.151 160,426 +0.06(+1.87%)
Nov 25, 2011 3.122 3.142 3.093 3.093 27,767 -0.03(-0.93%)
Nov 23, 2011 3.113 3.122 3.093 3.122 45,019 +0.03(+0.84%)
Nov 22, 2011 3.116 3.122 3.081 3.096 62,451 +0.01(+0.19%)
Nov 21, 2011 3.128 3.128 3.051 3.090 114,888 -0.04(-1.20%)
Nov 18, 2011 3.177 3.177 3.102 3.128 25,980 -0.01(-0.46%)
Nov 17, 2011 3.145 3.145 3.101 3.142 44,968 +0.02(+0.56%)
Nov 16, 2011 3.183 3.183 3.116 3.125 39,189 -0.02(-0.74%)
Nov 15, 2011 3.177 3.189 3.084 3.148 58,277 -0.01(-0.46%)
Nov 14, 2011 3.194 3.194 3.119 3.163 31,117 -0.04(-1.18%)
Nov 11, 2011 3.215 3.215 3.122 3.200 66,187 +0.07(+2.22%)
Nov 10, 2011 3.241 3.241 3.131 3.131 42,674 -0.02(-0.74%)
Nov 09, 2011 3.203 3.206 3.134 3.154 96,687 +0.00(+0.11%)
Nov 08, 2011 3.160 3.160 3.108 3.150 67,161 +0.00(+0.07%)
Nov 07, 2011 3.151 3.151 3.122 3.148 49,080 +0.01(+0.27%)
Nov 04, 2011 3.134 3.151 3.093 3.139 66,810 +0.03(+1.02%)
Nov 03, 2011 3.099 3.139 3.059 3.108 47,756 +0.04(+1.31%)
Nov 02, 2011 3.142 3.160 3.044 3.067 92,655 -0.03(-0.93%)
Nov 01, 2011 3.105 3.168 3.050 3.096 207,681 +0.02(+0.66%)
Oct 31, 2011 2.993 3.134 2.993 3.076 174,819 +0.03(+0.85%)
Oct 28, 2011 3.047 3.050 2.993 3.050 77,910 +0.03(+0.95%)
Oct 27, 2011 2.998 3.050 2.993 3.021 113,468 +0.03(+0.96%)
Oct 26, 2011 2.972 2.993 2.955 2.993 72,339 +0.04(+1.27%)
Oct 25, 2011 2.958 2.958 2.909 2.955 84,843 -0.01(-0.19%)
Oct 24, 2011 2.941 2.972 2.941 2.961 61,194 +0.00(+0.00%)
Oct 21, 2011 2.929 2.961 2.909 2.961 105,204 +0.05(+1.88%)
Oct 20, 2011 2.947 2.947 2.880 2.906 45,097 -0.01(-0.49%)
Oct 19, 2011 2.947 2.961 2.906 2.921 128,617 -0.01(-0.39%)
Oct 18, 2011 2.915 2.935 2.846 2.932 86,956 +0.03(+0.99%)
Oct 17, 2011 2.909 2.944 2.872 2.903 75,311 -0.04(-1.37%)
Oct 14, 2011 2.967 2.967 2.901 2.944 109,277 +0.05(+1.59%)
Oct 13, 2011 2.926 2.926 2.866 2.898 128,293 -0.03(-0.98%)
Oct 12, 2011 2.926 2.926 2.875 2.926 53,316 +0.03(+0.99%)
Oct 11, 2011 2.883 2.903 2.872 2.898 104,686 +0.02(+0.70%)
Oct 10, 2011 2.846 2.910 2.838 2.878 91,039 +0.02(+0.70%)
Oct 07, 2011 2.898 2.898 2.800 2.858 139,254 +0.00(+0.10%)
Oct 06, 2011 2.826 2.855 2.726 2.855 137,457 +0.05(+1.63%)
Oct 05, 2011 2.792 2.838 2.789 2.809 143,444 +0.00(+0.00%)
Oct 04, 2011 2.829 2.900 2.732 2.809 286,948 -0.02(-0.71%)
Oct 03, 2011 2.883 2.929 2.746 2.829 94,861 -0.05(-1.88%)
Sep 30, 2011 2.872 2.898 2.869 2.883 57,859 +0.01(+0.30%)
Sep 29, 2011 2.872 2.915 2.852 2.875 83,080 +0.01(+0.40%)
Sep 28, 2011 2.898 2.920 2.863 2.863 74,810 -0.01(-0.40%)
Sep 27, 2011 2.903 2.935 2.858 2.875 94,749 -0.01(-0.30%)
Sep 26, 2011 2.966 2.966 2.863 2.883 187,557 -0.05(-1.75%)
Sep 23, 2011 2.960 2.960 2.846 2.935 123,669 -0.01(-0.19%)
Sep 22, 2011 2.912 3.009 2.912 2.940 116,103 -0.02(-0.58%)
Sep 21, 2011 3.015 3.015 2.943 2.957 82,267 -0.05(-1.61%)
Sep 20, 2011 3.040 3.040 2.955 3.006 194,034 -0.03(-1.13%)
Sep 19, 2011 3.006 3.057 2.912 3.040 130,630 +0.04(+1.36%)
Sep 16, 2011 3.026 3.026 2.975 2.999 87,988 -0.01(-0.41%)
Sep 15, 2011 3.049 3.083 2.957 3.012 279,364 -0.03(-1.03%)
Sep 14, 2011 3.109 3.109 3.026 3.043 85,536 -0.03(-1.11%)
Sep 13, 2011 3.114 3.114 3.035 3.077 89,060 -0.05(-1.73%)
Sep 12, 2011 3.012 3.132 3.012 3.132 44,130 +0.06(+2.05%)
Sep 09, 2011 3.072 3.080 3.055 3.069 55,981 -0.03(-0.87%)
Sep 08, 2011 3.112 3.123 3.077 3.096 40,074 -0.01(-0.24%)
Sep 07, 2011 3.095 3.112 3.049 3.103 61,005 +0.05(+1.77%)
Sep 06, 2011 3.089 3.089 3.049 3.049 63,048 -0.05(-1.74%)
Sep 02, 2011 3.112 3.114 3.080 3.103 86,045 +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.