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

PCM Fund, Inc. (NY: PCM )

8.320 +0.070 (+0.85%)
Streaming Delayed Price Updated: 2:31 PM 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 (%)
Feb 29, 2012 3.365 3.377 3.365 3.365 51,031 -0.01(-0.18%)
Feb 28, 2012 3.365 3.374 3.350 3.371 87,042 +0.01(+0.27%)
Feb 27, 2012 3.359 3.365 3.353 3.362 51,005 +0.00(+0.00%)
Feb 24, 2012 3.356 3.374 3.353 3.362 50,146 +0.01(+0.18%)
Feb 23, 2012 3.368 3.368 3.344 3.356 58,162 -0.01(-0.27%)
Feb 22, 2012 3.338 3.368 3.338 3.365 41,902 +0.01(+0.18%)
Feb 21, 2012 3.350 3.359 3.338 3.359 55,260 +0.01(+0.22%)
Feb 17, 2012 3.344 3.353 3.344 3.351 34,158 +0.01(+0.23%)
Feb 16, 2012 3.332 3.356 3.329 3.344 38,731 +0.02(+0.45%)
Feb 15, 2012 3.326 3.347 3.326 3.329 20,856 -0.00(-0.09%)
Feb 14, 2012 3.329 3.335 3.323 3.332 40,908 -0.01(-0.36%)
Feb 13, 2012 3.341 3.356 3.326 3.344 50,375 -0.00(-0.09%)
Feb 10, 2012 3.341 3.358 3.323 3.347 114,516 -0.01(-0.36%)
Feb 09, 2012 3.350 3.368 3.335 3.359 129,723 +0.03(+1.00%)
Feb 08, 2012 3.341 3.350 3.323 3.326 86,742 -0.01(-0.36%)
Feb 07, 2012 3.314 3.341 3.311 3.338 124,686 +0.02(+0.72%)
Feb 06, 2012 3.347 3.350 3.314 3.314 96,338 -0.02(-0.72%)
Feb 03, 2012 3.332 3.356 3.329 3.338 84,840 +0.01(+0.18%)
Feb 02, 2012 3.350 3.350 3.320 3.332 30,510 +0.00(+0.00%)
Feb 01, 2012 3.347 3.356 3.329 3.332 77,914 -0.00(-0.09%)
Jan 31, 2012 3.332 3.335 3.314 3.335 112,133 +0.02(+0.63%)
Jan 30, 2012 3.314 3.332 3.311 3.314 74,065 -0.01(-0.36%)
Jan 27, 2012 3.326 3.326 3.314 3.326 52,640 +0.00(+0.00%)
Jan 26, 2012 3.332 3.332 3.320 3.326 37,833 +0.00(+0.09%)
Jan 25, 2012 3.317 3.326 3.290 3.323 62,910 +0.01(+0.36%)
Jan 24, 2012 3.317 3.326 3.299 3.311 71,038 -0.00(-0.13%)
Jan 23, 2012 3.314 3.328 3.296 3.315 86,979 +0.03(+0.86%)
Jan 20, 2012 3.299 3.332 3.284 3.287 64,863 +0.01(+0.27%)
Jan 19, 2012 3.299 3.299 3.254 3.278 27,583 -0.01(-0.27%)
Jan 18, 2012 3.236 3.302 3.236 3.287 77,633 +0.04(+1.20%)
Jan 17, 2012 3.236 3.266 3.230 3.248 53,171 +0.02(+0.56%)
Jan 13, 2012 3.248 3.257 3.196 3.230 83,591 -0.00(-0.09%)
Jan 12, 2012 3.257 3.266 3.227 3.233 74,149 -0.02(-0.55%)
Jan 11, 2012 3.251 3.251 3.236 3.251 24,098 +0.01(+0.28%)
Jan 10, 2012 3.242 3.254 3.212 3.242 62,333 +0.00(+0.00%)
Jan 09, 2012 3.262 3.262 3.242 3.242 60,763 -0.01(-0.37%)
Jan 06, 2012 3.257 3.257 3.242 3.254 45,797 +0.00(+0.00%)
Jan 05, 2012 3.248 3.254 3.224 3.254 59,183 -0.00(-0.09%)
Jan 04, 2012 3.230 3.257 3.209 3.257 81,661 +0.05(+1.67%)
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%)
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.