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

PCM Fund, Inc. (NY: PCM )

7.945 +0.045 (+0.57%)
Streaming Delayed Price Updated: 9:42 AM EDT, Sep 19, 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 2.849 120,477 +0.07(+2.37%)
Dec 30, 2010 2.791 2.794 2.767 2.783 57,725 -0.01(-0.28%)
Dec 29, 2010 2.765 2.791 2.691 2.791 114,773 +0.06(+2.27%)
Dec 28, 2010 2.696 2.742 2.696 2.729 168,170 +0.03(+0.94%)
Dec 27, 2010 2.688 2.704 2.688 2.704 147,520 +0.03(+1.24%)
Dec 23, 2010 2.665 2.704 2.660 2.671 179,539 +0.01(+0.38%)
Dec 22, 2010 2.665 2.678 2.642 2.660 239,811 +0.02(+0.77%)
Dec 21, 2010 2.648 2.650 2.627 2.640 76,130 -0.01(-0.25%)
Dec 20, 2010 2.653 2.653 2.614 2.647 112,866 -0.00(-0.04%)
Dec 17, 2010 2.637 2.648 2.608 2.648 47,478 +0.02(+0.88%)
Dec 16, 2010 2.576 2.673 2.551 2.625 123,004 +0.07(+2.69%)
Dec 15, 2010 2.546 2.571 2.540 2.556 112,881 -0.02(-0.65%)
Dec 14, 2010 2.579 2.584 2.548 2.573 173,086 -0.02(-0.73%)
Dec 13, 2010 2.602 2.612 2.477 2.591 356,248 -0.01(-0.20%)
Dec 10, 2010 2.632 2.632 2.574 2.597 506,748 -0.05(-1.74%)
Dec 09, 2010 2.676 2.676 2.612 2.642 253,188 -0.03(-1.24%)
Dec 08, 2010 2.686 2.695 2.660 2.676 81,411 -0.02(-0.84%)
Dec 07, 2010 2.721 2.721 2.683 2.698 75,632 -0.00(-0.09%)
Dec 06, 2010 2.683 2.709 2.663 2.701 200,542 -0.01(-0.47%)
Dec 03, 2010 2.671 2.736 2.658 2.714 87,661 +0.00(+0.09%)
Dec 02, 2010 2.736 2.736 2.698 2.711 86,942 -0.02(-0.56%)
Dec 01, 2010 2.777 2.777 2.714 2.726 141,083 -0.02(-0.68%)
Nov 30, 2010 2.726 2.765 2.724 2.745 71,033 +0.00(+0.04%)
Nov 29, 2010 2.772 2.784 2.711 2.744 159,564 -0.05(-1.90%)
Nov 26, 2010 2.772 2.810 2.769 2.797 110,941 +0.03(+0.91%)
Nov 24, 2010 2.754 2.772 2.772 2.772 124,855 +0.02(+0.66%)
Nov 23, 2010 2.736 2.762 2.716 2.754 83,592 +0.02(+0.63%)
Nov 22, 2010 2.673 2.784 2.668 2.736 180,671 +0.02(+0.84%)
Nov 19, 2010 2.658 2.714 2.610 2.714 64,610 +0.05(+1.81%)
Nov 18, 2010 2.628 2.665 2.589 2.665 81,640 +0.07(+2.53%)
Nov 17, 2010 2.506 2.625 2.506 2.600 233,225 +0.08(+3.01%)
Nov 16, 2010 2.557 2.635 2.374 2.524 654,932 -0.02(-0.88%)
Nov 15, 2010 2.696 2.706 2.536 2.546 388,060 -0.15(-5.64%)
Nov 12, 2010 2.716 2.734 2.698 2.698 91,702 -0.02(-0.56%)
Nov 11, 2010 2.757 2.757 2.714 2.714 77,753 -0.03(-1.02%)
Nov 10, 2010 2.774 2.774 2.719 2.741 80,649 -0.04(-1.55%)
Nov 09, 2010 2.769 2.784 2.756 2.784 84,789 +0.03(+0.92%)
Nov 08, 2010 2.764 2.772 2.734 2.759 113,419 -0.00(-0.18%)
Nov 05, 2010 2.767 2.769 2.714 2.764 207,852 -0.02(-0.63%)
Nov 04, 2010 2.759 2.797 2.742 2.782 259,991 +0.05(+1.75%)
Nov 03, 2010 2.742 2.757 2.711 2.734 145,370 -0.02(-0.82%)
Nov 02, 2010 2.747 2.757 2.726 2.757 209,985 +0.01(+0.27%)
Nov 01, 2010 2.739 2.759 2.711 2.749 80,103 +0.03(+1.11%)
Oct 29, 2010 2.696 2.721 2.696 2.719 48,641 +0.02(+0.74%)
Oct 28, 2010 2.711 2.732 2.689 2.699 114,111 -0.02(-0.83%)
Oct 27, 2010 2.724 2.729 2.674 2.721 175,360 -0.04(-1.37%)
Oct 25, 2010 2.762 2.762 2.747 2.759 168,439 +0.02(+0.55%)
Oct 22, 2010 2.762 2.762 2.714 2.744 73,982 -0.01(-0.48%)
Oct 21, 2010 2.759 2.762 2.757 2.757 148,251 -0.00(-0.13%)
Oct 20, 2010 2.757 2.762 2.744 2.761 85,491 +0.00(+0.07%)
Oct 19, 2010 2.752 2.762 2.747 2.759 84,778 +0.01(+0.18%)
Oct 18, 2010 2.757 2.764 2.749 2.754 136,209 +0.01(+0.46%)
Oct 15, 2010 2.762 2.762 2.734 2.742 144,897 -0.02(-0.82%)
Oct 14, 2010 2.739 2.764 2.724 2.764 295,186 +0.05(+1.76%)
Oct 13, 2010 2.744 2.749 2.711 2.716 112,575 -0.03(-1.10%)
Oct 12, 2010 2.744 2.752 2.734 2.747 62,609 -0.01(-0.46%)
Oct 11, 2010 2.754 2.762 2.742 2.759 149,063 -0.00(-0.09%)
Oct 08, 2010 2.762 2.762 2.744 2.762 127,447 +0.01(+0.37%)
Oct 07, 2010 2.749 2.754 2.732 2.752 81,062 -0.01(-0.36%)
Oct 06, 2010 2.721 2.762 2.704 2.762 92,403 +0.06(+2.14%)
Oct 05, 2010 2.726 2.729 2.681 2.704 94,157 -0.01(-0.46%)
Oct 04, 2010 2.736 2.736 2.716 2.716 73,454 -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.