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

PCM Fund, Inc. (NY: PCM )

8.220 -0.030 (-0.36%)
Streaming Delayed Price Updated: 9:52 AM EDT, Apr 16, 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 30, 2011 3.191 3.232 3.170 3.203 119,368 +0.01(+0.37%)
Dec 29, 2011 3.200 3.200 3.188 3.191 32,276 +0.02(+0.66%)
Dec 28, 2011 3.230 3.245 3.170 3.170 65,275 -0.04(-1.39%)
Dec 27, 2011 3.191 3.215 3.171 3.215 103,891 +0.03(+1.02%)
Dec 23, 2011 3.162 3.191 3.159 3.182 62,187 -0.01(-0.19%)
Dec 21, 2011 3.165 3.191 3.129 3.188 112,141 +0.03(+0.93%)
Dec 20, 2011 3.165 3.168 3.126 3.159 46,217 +0.02(+0.58%)
Dec 19, 2011 3.124 3.162 3.121 3.141 30,640 +0.01(+0.17%)
Dec 16, 2011 3.165 3.168 3.109 3.135 63,096 -0.01(-0.19%)
Dec 15, 2011 3.174 3.174 3.118 3.141 49,570 +0.00(+0.09%)
Dec 14, 2011 3.188 3.188 3.094 3.138 99,676 -0.04(-1.30%)
Dec 13, 2011 3.168 3.188 3.153 3.180 58,627 +0.01(+0.47%)
Dec 12, 2011 3.174 3.180 3.153 3.165 35,028 -0.01(-0.19%)
Dec 09, 2011 3.191 3.191 3.153 3.171 84,303 +0.00(+0.00%)
Dec 08, 2011 3.194 3.206 3.162 3.171 63,534 -0.00(-0.09%)
Dec 07, 2011 3.185 3.203 3.174 3.174 59,049 +0.00(+0.09%)
Dec 06, 2011 3.177 3.188 3.165 3.171 26,676 +0.01(+0.18%)
Dec 05, 2011 3.174 3.174 3.127 3.165 52,608 +0.04(+1.12%)
Dec 02, 2011 3.174 3.188 3.115 3.130 124,970 -0.02(-0.56%)
Dec 01, 2011 3.194 3.194 3.136 3.147 85,698 -0.04(-1.28%)
Nov 30, 2011 3.197 3.197 3.139 3.188 90,994 +0.05(+1.49%)
Nov 29, 2011 3.203 3.203 3.127 3.141 114,109 -0.04(-1.20%)
Nov 28, 2011 3.171 3.218 3.130 3.179 158,984 +0.06(+1.87%)
Nov 25, 2011 3.150 3.171 3.121 3.121 27,517 -0.03(-0.93%)
Nov 23, 2011 3.141 3.150 3.121 3.150 44,615 +0.03(+0.84%)
Nov 22, 2011 3.144 3.150 3.109 3.124 61,890 +0.01(+0.19%)
Nov 21, 2011 3.156 3.156 3.079 3.118 113,856 -0.04(-1.20%)
Nov 18, 2011 3.206 3.206 3.130 3.156 25,746 -0.01(-0.46%)
Nov 17, 2011 3.174 3.174 3.129 3.171 44,563 +0.02(+0.56%)
Nov 16, 2011 3.212 3.212 3.144 3.153 38,837 -0.02(-0.74%)
Nov 15, 2011 3.206 3.218 3.112 3.177 57,753 -0.01(-0.46%)
Nov 14, 2011 3.223 3.223 3.147 3.191 30,837 -0.04(-1.18%)
Nov 11, 2011 3.244 3.244 3.150 3.229 65,592 +0.07(+2.22%)
Nov 10, 2011 3.270 3.270 3.159 3.159 42,290 -0.02(-0.74%)
Nov 09, 2011 3.232 3.235 3.162 3.182 95,818 +0.00(+0.11%)
Nov 08, 2011 3.188 3.188 3.136 3.179 66,557 +0.00(+0.07%)
Nov 07, 2011 3.179 3.179 3.150 3.177 48,639 +0.01(+0.27%)
Nov 04, 2011 3.162 3.179 3.121 3.168 66,210 +0.03(+1.02%)
Nov 03, 2011 3.127 3.168 3.087 3.136 47,326 +0.04(+1.31%)
Nov 02, 2011 3.171 3.188 3.072 3.095 91,822 -0.03(-0.93%)
Nov 01, 2011 3.133 3.197 3.078 3.124 205,814 +0.02(+0.65%)
Oct 31, 2011 3.020 3.162 3.020 3.104 173,248 +0.03(+0.85%)
Oct 28, 2011 3.075 3.078 3.020 3.078 77,210 +0.03(+0.95%)
Oct 27, 2011 3.026 3.078 3.020 3.049 112,448 +0.03(+0.96%)
Oct 26, 2011 2.999 3.020 2.982 3.020 71,689 +0.04(+1.27%)
Oct 25, 2011 2.985 2.985 2.936 2.982 84,080 -0.01(-0.19%)
Oct 24, 2011 2.968 2.999 2.968 2.988 60,644 +0.00(+0.00%)
Oct 21, 2011 2.956 2.988 2.936 2.988 104,259 +0.06(+1.88%)
Oct 20, 2011 2.973 2.973 2.907 2.933 44,692 -0.01(-0.49%)
Oct 19, 2011 2.973 2.988 2.933 2.947 127,461 -0.01(-0.39%)
Oct 18, 2011 2.941 2.962 2.872 2.959 86,174 +0.03(+0.99%)
Oct 17, 2011 2.936 2.970 2.898 2.930 74,634 -0.04(-1.37%)
Oct 14, 2011 2.994 2.994 2.927 2.970 108,295 +0.05(+1.59%)
Oct 13, 2011 2.953 2.953 2.892 2.924 127,140 -0.03(-0.98%)
Oct 12, 2011 2.953 2.953 2.901 2.953 52,837 +0.03(+0.99%)
Oct 11, 2011 2.909 2.930 2.898 2.924 103,745 +0.02(+0.70%)
Oct 10, 2011 2.872 2.936 2.863 2.904 90,221 +0.02(+0.70%)
Oct 07, 2011 2.924 2.924 2.826 2.883 138,003 +0.00(+0.10%)
Oct 06, 2011 2.852 2.881 2.751 2.881 136,222 +0.05(+1.63%)
Oct 05, 2011 2.817 2.863 2.814 2.834 142,155 +0.00(+0.00%)
Oct 04, 2011 2.855 2.927 2.757 2.834 284,369 -0.02(-0.71%)
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.