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 (%)
Dec 31, 2010 2.833 2.886 2.820 2.886 118,924 +0.07(+2.37%)
Dec 30, 2010 2.828 2.830 2.804 2.820 56,981 -0.01(-0.28%)
Dec 29, 2010 2.801 2.828 2.726 2.828 113,293 +0.06(+2.27%)
Dec 28, 2010 2.731 2.778 2.731 2.765 166,001 +0.03(+0.94%)
Dec 27, 2010 2.723 2.739 2.723 2.739 145,618 +0.03(+1.24%)
Dec 23, 2010 2.700 2.739 2.695 2.705 177,224 +0.01(+0.38%)
Dec 22, 2010 2.700 2.713 2.677 2.695 236,719 +0.02(+0.77%)
Dec 21, 2010 2.682 2.685 2.661 2.674 75,148 -0.01(-0.25%)
Dec 20, 2010 2.687 2.687 2.649 2.681 111,410 -0.00(-0.04%)
Dec 17, 2010 2.672 2.682 2.643 2.682 46,866 +0.02(+0.88%)
Dec 16, 2010 2.610 2.708 2.584 2.659 121,418 +0.07(+2.69%)
Dec 15, 2010 2.579 2.605 2.574 2.589 111,426 -0.02(-0.65%)
Dec 14, 2010 2.612 2.618 2.581 2.606 170,854 -0.02(-0.73%)
Dec 13, 2010 2.636 2.646 2.509 2.625 351,655 -0.01(-0.20%)
Dec 10, 2010 2.667 2.667 2.607 2.630 500,215 -0.05(-1.74%)
Dec 09, 2010 2.711 2.711 2.646 2.677 249,923 -0.03(-1.24%)
Dec 08, 2010 2.721 2.730 2.695 2.711 80,362 -0.02(-0.84%)
Dec 07, 2010 2.757 2.757 2.718 2.734 74,657 -0.00(-0.09%)
Dec 06, 2010 2.718 2.744 2.698 2.736 197,957 -0.01(-0.47%)
Dec 03, 2010 2.705 2.772 2.693 2.749 86,531 +0.00(+0.09%)
Dec 02, 2010 2.772 2.772 2.734 2.746 85,821 -0.02(-0.56%)
Dec 01, 2010 2.813 2.813 2.749 2.762 139,265 -0.02(-0.68%)
Nov 30, 2010 2.762 2.801 2.759 2.781 70,118 +0.00(+0.04%)
Nov 29, 2010 2.808 2.821 2.746 2.780 157,507 -0.05(-1.90%)
Nov 26, 2010 2.808 2.846 2.805 2.834 109,511 +0.03(+0.91%)
Nov 24, 2010 2.790 2.808 2.808 2.808 123,245 +0.02(+0.66%)
Nov 23, 2010 2.772 2.798 2.752 2.790 82,514 +0.02(+0.63%)
Nov 22, 2010 2.708 2.821 2.703 2.772 178,342 +0.02(+0.84%)
Nov 19, 2010 2.693 2.749 2.644 2.749 63,777 +0.05(+1.81%)
Nov 18, 2010 2.662 2.700 2.622 2.700 80,588 +0.07(+2.53%)
Nov 17, 2010 2.539 2.659 2.539 2.634 230,218 +0.08(+3.01%)
Nov 16, 2010 2.590 2.670 2.405 2.557 646,488 -0.02(-0.88%)
Nov 15, 2010 2.731 2.741 2.570 2.580 383,057 -0.15(-5.64%)
Nov 12, 2010 2.752 2.770 2.734 2.734 90,520 -0.02(-0.56%)
Nov 11, 2010 2.793 2.793 2.749 2.749 76,751 -0.03(-1.02%)
Nov 10, 2010 2.811 2.811 2.754 2.777 79,609 -0.04(-1.55%)
Nov 09, 2010 2.805 2.821 2.792 2.821 83,696 +0.03(+0.92%)
Nov 08, 2010 2.800 2.808 2.770 2.795 111,957 -0.01(-0.18%)
Nov 05, 2010 2.803 2.805 2.749 2.800 205,172 -0.02(-0.63%)
Nov 04, 2010 2.795 2.833 2.777 2.818 256,639 +0.05(+1.75%)
Nov 03, 2010 2.777 2.793 2.747 2.770 143,496 -0.02(-0.82%)
Nov 02, 2010 2.782 2.793 2.762 2.793 207,278 +0.01(+0.27%)
Nov 01, 2010 2.775 2.795 2.747 2.785 79,070 +0.03(+1.11%)
Oct 29, 2010 2.732 2.757 2.732 2.754 48,014 +0.02(+0.75%)
Oct 28, 2010 2.747 2.767 2.724 2.734 112,640 -0.02(-0.83%)
Oct 27, 2010 2.760 2.765 2.709 2.757 173,099 -0.04(-1.37%)
Oct 25, 2010 2.798 2.798 2.782 2.795 166,268 +0.02(+0.55%)
Oct 22, 2010 2.798 2.798 2.749 2.780 73,028 -0.01(-0.48%)
Oct 21, 2010 2.795 2.798 2.793 2.793 146,340 -0.00(-0.13%)
Oct 20, 2010 2.793 2.798 2.780 2.797 84,389 +0.00(+0.07%)
Oct 19, 2010 2.788 2.798 2.782 2.795 83,685 +0.01(+0.18%)
Oct 18, 2010 2.793 2.800 2.785 2.790 134,453 +0.01(+0.46%)
Oct 15, 2010 2.798 2.798 2.770 2.777 143,028 -0.02(-0.82%)
Oct 14, 2010 2.775 2.800 2.760 2.800 291,380 +0.05(+1.76%)
Oct 13, 2010 2.780 2.785 2.747 2.752 111,124 -0.03(-1.10%)
Oct 12, 2010 2.780 2.788 2.770 2.782 61,802 -0.01(-0.46%)
Oct 11, 2010 2.790 2.798 2.777 2.795 147,141 -0.00(-0.09%)
Oct 08, 2010 2.798 2.798 2.780 2.798 125,803 +0.01(+0.37%)
Oct 07, 2010 2.785 2.790 2.767 2.788 80,017 -0.01(-0.36%)
Oct 06, 2010 2.757 2.798 2.739 2.798 91,212 +0.06(+2.14%)
Oct 05, 2010 2.762 2.764 2.716 2.739 92,943 -0.01(-0.46%)
Oct 04, 2010 2.772 2.772 2.752 2.752 72,507 -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.