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 (%)
Dec 31, 2010 2.796 2.849 2.783 2.849 120,505 +0.07(+2.37%)
Dec 30, 2010 2.791 2.793 2.767 2.783 57,738 -0.01(-0.28%)
Dec 29, 2010 2.764 2.791 2.690 2.791 114,799 +0.06(+2.27%)
Dec 28, 2010 2.695 2.741 2.695 2.729 168,208 +0.03(+0.94%)
Dec 27, 2010 2.688 2.703 2.688 2.703 147,553 +0.03(+1.24%)
Dec 23, 2010 2.665 2.703 2.660 2.670 179,580 +0.01(+0.38%)
Dec 22, 2010 2.665 2.678 2.642 2.660 239,865 +0.02(+0.77%)
Dec 21, 2010 2.647 2.650 2.627 2.639 76,147 -0.01(-0.25%)
Dec 20, 2010 2.652 2.652 2.614 2.646 112,891 -0.00(-0.04%)
Dec 17, 2010 2.637 2.647 2.608 2.647 47,489 +0.02(+0.88%)
Dec 16, 2010 2.576 2.672 2.550 2.624 123,032 +0.07(+2.69%)
Dec 15, 2010 2.545 2.570 2.540 2.555 112,907 -0.02(-0.65%)
Dec 14, 2010 2.578 2.583 2.547 2.572 173,125 -0.02(-0.73%)
Dec 13, 2010 2.601 2.611 2.476 2.591 356,329 -0.01(-0.20%)
Dec 10, 2010 2.632 2.632 2.573 2.596 506,864 -0.05(-1.74%)
Dec 09, 2010 2.675 2.675 2.611 2.642 253,245 -0.03(-1.24%)
Dec 08, 2010 2.685 2.694 2.660 2.675 81,430 -0.02(-0.84%)
Dec 07, 2010 2.721 2.721 2.683 2.698 75,649 -0.00(-0.09%)
Dec 06, 2010 2.683 2.708 2.662 2.700 200,588 -0.01(-0.47%)
Dec 03, 2010 2.670 2.736 2.657 2.713 87,681 +0.00(+0.09%)
Dec 02, 2010 2.736 2.736 2.698 2.710 86,962 -0.02(-0.56%)
Dec 01, 2010 2.776 2.776 2.713 2.726 141,116 -0.02(-0.68%)
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%)
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.