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

PCM Fund, Inc. (NY: PCM )

7.900 UNCHANGED
Streaming Delayed 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, 2011 3.128 3.128 3.071 3.120 92,998 +0.05(+1.49%)
Nov 29, 2011 3.134 3.134 3.059 3.074 116,621 -0.04(-1.20%)
Nov 28, 2011 3.102 3.148 3.062 3.111 162,484 +0.06(+1.87%)
Nov 25, 2011 3.082 3.102 3.054 3.054 28,123 -0.03(-0.93%)
Nov 23, 2011 3.074 3.082 3.054 3.082 45,597 +0.03(+0.84%)
Nov 22, 2011 3.077 3.082 3.042 3.057 63,253 +0.01(+0.19%)
Nov 21, 2011 3.088 3.088 3.013 3.051 116,362 -0.04(-1.20%)
Nov 18, 2011 3.137 3.137 3.062 3.088 26,313 -0.01(-0.46%)
Nov 17, 2011 3.105 3.105 3.062 3.102 45,545 +0.02(+0.56%)
Nov 16, 2011 3.142 3.142 3.077 3.085 39,692 -0.02(-0.74%)
Nov 15, 2011 3.137 3.148 3.045 3.108 59,025 -0.01(-0.46%)
Nov 14, 2011 3.154 3.154 3.080 3.122 31,516 -0.04(-1.18%)
Nov 11, 2011 3.174 3.174 3.082 3.160 67,037 +0.07(+2.22%)
Nov 10, 2011 3.200 3.200 3.091 3.091 43,221 -0.02(-0.74%)
Nov 09, 2011 3.163 3.165 3.094 3.114 97,928 +0.00(+0.11%)
Nov 08, 2011 3.120 3.120 3.068 3.110 68,023 +0.00(+0.07%)
Nov 07, 2011 3.111 3.111 3.083 3.108 49,709 +0.01(+0.27%)
Nov 04, 2011 3.094 3.111 3.054 3.100 67,667 +0.03(+1.02%)
Nov 03, 2011 3.060 3.100 3.020 3.068 48,368 +0.04(+1.31%)
Nov 02, 2011 3.102 3.120 3.006 3.029 93,844 -0.03(-0.93%)
Nov 01, 2011 3.066 3.128 3.012 3.057 210,345 +0.02(+0.65%)
Oct 31, 2011 2.955 3.094 2.955 3.037 177,062 +0.03(+0.85%)
Oct 28, 2011 3.009 3.012 2.955 3.012 78,910 +0.03(+0.95%)
Oct 27, 2011 2.960 3.012 2.955 2.983 114,924 +0.03(+0.96%)
Oct 26, 2011 2.935 2.955 2.918 2.955 73,267 +0.04(+1.27%)
Oct 25, 2011 2.921 2.921 2.872 2.918 85,932 -0.01(-0.19%)
Oct 24, 2011 2.904 2.935 2.904 2.923 61,979 +0.00(+0.00%)
Oct 21, 2011 2.892 2.923 2.872 2.923 106,554 +0.05(+1.88%)
Oct 20, 2011 2.909 2.909 2.844 2.869 45,676 -0.01(-0.49%)
Oct 19, 2011 2.909 2.923 2.869 2.884 130,267 -0.01(-0.39%)
Oct 18, 2011 2.878 2.898 2.810 2.895 88,072 +0.03(+0.99%)
Oct 17, 2011 2.872 2.906 2.835 2.867 76,277 -0.04(-1.37%)
Oct 14, 2011 2.929 2.929 2.864 2.906 110,679 +0.05(+1.59%)
Oct 13, 2011 2.889 2.889 2.830 2.861 129,939 -0.03(-0.98%)
Oct 12, 2011 2.889 2.889 2.838 2.889 54,000 +0.03(+0.99%)
Oct 11, 2011 2.847 2.867 2.835 2.861 106,030 +0.02(+0.70%)
Oct 10, 2011 2.810 2.873 2.802 2.841 92,207 +0.02(+0.70%)
Oct 07, 2011 2.861 2.861 2.765 2.821 141,041 +0.00(+0.10%)
Oct 06, 2011 2.790 2.819 2.692 2.819 139,221 +0.05(+1.63%)
Oct 05, 2011 2.757 2.802 2.754 2.773 145,284 +0.00(+0.00%)
Oct 04, 2011 2.793 2.864 2.697 2.773 290,630 -0.02(-0.71%)
Oct 03, 2011 2.847 2.892 2.711 2.793 96,078 -0.05(-1.88%)
Sep 30, 2011 2.835 2.861 2.833 2.847 58,601 +0.01(+0.30%)
Sep 29, 2011 2.835 2.878 2.816 2.838 84,146 +0.01(+0.40%)
Sep 28, 2011 2.861 2.883 2.827 2.827 75,769 -0.01(-0.40%)
Sep 27, 2011 2.866 2.897 2.821 2.838 95,964 -0.01(-0.30%)
Sep 26, 2011 2.928 2.928 2.827 2.847 189,964 -0.05(-1.75%)
Sep 23, 2011 2.923 2.923 2.810 2.897 125,256 -0.01(-0.19%)
Sep 22, 2011 2.875 2.971 2.875 2.903 117,593 -0.02(-0.58%)
Sep 21, 2011 2.976 2.976 2.906 2.920 83,323 -0.05(-1.61%)
Sep 20, 2011 3.002 3.002 2.917 2.968 196,524 -0.03(-1.13%)
Sep 19, 2011 2.968 3.019 2.875 3.002 132,306 +0.04(+1.36%)
Sep 16, 2011 2.988 2.988 2.937 2.961 89,117 -0.01(-0.41%)
Sep 15, 2011 3.010 3.044 2.920 2.974 282,948 -0.03(-1.03%)
Sep 14, 2011 3.069 3.069 2.988 3.005 86,633 -0.03(-1.11%)
Sep 13, 2011 3.075 3.075 2.996 3.038 90,202 -0.05(-1.73%)
Sep 12, 2011 2.974 3.092 2.974 3.092 44,697 +0.06(+2.05%)
Sep 09, 2011 3.033 3.041 3.016 3.030 56,699 -0.03(-0.87%)
Sep 08, 2011 3.072 3.083 3.038 3.056 40,588 -0.01(-0.24%)
Sep 07, 2011 3.055 3.072 3.011 3.064 61,788 +0.05(+1.77%)
Sep 06, 2011 3.050 3.050 3.011 3.011 63,857 -0.05(-1.74%)
Sep 02, 2011 3.072 3.075 3.041 3.064 87,149 +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.