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

PCM Fund, Inc. (NY: PCM )

7.810 +0.010 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2011 2.983 2.988 2.967 2.967 51,331 -0.02(-0.74%)
Mar 30, 2011 2.994 2.994 2.975 2.989 46,243 +0.01(+0.29%)
Mar 29, 2011 2.989 2.991 2.980 2.980 79,752 -0.01(-0.27%)
Mar 28, 2011 2.994 2.994 2.980 2.989 85,025 +0.00(+0.09%)
Mar 25, 2011 2.980 2.997 2.967 2.986 122,480 +0.01(+0.27%)
Mar 24, 2011 2.978 3.010 2.978 2.978 107,095 +0.01(+0.27%)
Mar 23, 2011 2.975 2.975 2.967 2.970 82,640 -0.00(-0.09%)
Mar 22, 2011 2.964 2.975 2.962 2.972 80,211 +0.02(+0.73%)
Mar 21, 2011 2.965 2.970 2.948 2.951 49,578 -0.01(-0.36%)
Mar 18, 2011 2.956 2.962 2.951 2.962 68,875 +0.01(+0.46%)
Mar 17, 2011 2.905 2.948 2.905 2.948 66,368 +0.05(+1.87%)
Mar 16, 2011 2.878 2.932 2.878 2.894 42,043 +0.00(+0.00%)
Mar 15, 2011 2.904 2.929 2.883 2.894 116,338 -0.04(-1.20%)
Mar 14, 2011 2.964 2.964 2.929 2.929 46,823 -0.04(-1.37%)
Mar 11, 2011 2.948 2.970 2.946 2.970 111,868 +0.01(+0.46%)
Mar 10, 2011 2.997 2.997 2.953 2.956 26,122 -0.01(-0.18%)
Mar 09, 2011 2.999 3.040 2.951 2.962 126,247 +0.00(+0.09%)
Mar 08, 2011 2.943 2.999 2.943 2.959 162,843 +0.01(+0.46%)
Mar 07, 2011 2.940 2.953 2.935 2.945 95,673 +0.01(+0.27%)
Mar 04, 2011 2.921 2.937 2.921 2.937 64,455 +0.02(+0.55%)
Mar 03, 2011 2.908 2.935 2.908 2.921 53,911 +0.01(+0.37%)
Mar 02, 2011 2.927 2.951 2.900 2.910 202,047 -0.01(-0.18%)
Mar 01, 2011 2.910 2.921 2.900 2.916 74,853 +0.02(+0.65%)
Feb 28, 2011 2.902 2.921 2.894 2.897 74,231 +0.01(+0.19%)
Feb 25, 2011 2.905 2.910 2.886 2.892 54,704 -0.01(-0.28%)
Feb 24, 2011 2.889 2.913 2.889 2.900 67,915 +0.01(+0.37%)
Feb 23, 2011 2.884 2.889 2.862 2.889 51,378 +0.01(+0.28%)
Feb 22, 2011 2.870 2.886 2.854 2.881 104,768 +0.01(+0.47%)
Feb 18, 2011 2.870 2.877 2.865 2.868 160,996 +0.01(+0.28%)
Feb 17, 2011 2.857 2.881 2.846 2.859 91,602 +0.00(+0.09%)
Feb 16, 2011 2.827 2.878 2.827 2.857 96,042 +0.02(+0.57%)
Feb 15, 2011 2.868 2.868 2.833 2.841 224,442 -0.01(-0.28%)
Feb 14, 2011 2.868 2.868 2.849 2.849 74,328 -0.01(-0.19%)
Feb 11, 2011 2.843 2.876 2.819 2.854 59,874 +0.02(+0.80%)
Feb 10, 2011 2.865 2.870 2.822 2.832 222,077 -0.03(-1.16%)
Feb 09, 2011 2.868 2.886 2.835 2.865 273,117 +0.02(+0.57%)
Feb 08, 2011 2.854 2.878 2.825 2.849 266,391 -0.01(-0.19%)
Feb 07, 2011 2.859 2.862 2.841 2.854 112,144 +0.02(+0.56%)
Feb 04, 2011 2.846 2.870 2.838 2.838 42,275 -0.02(-0.65%)
Feb 03, 2011 2.857 2.870 2.851 2.857 128,373 -0.01(-0.28%)
Feb 02, 2011 2.873 2.881 2.854 2.865 94,368 +0.01(+0.28%)
Feb 01, 2011 2.865 2.865 2.854 2.857 33,517 -0.01(-0.28%)
Jan 31, 2011 2.862 2.873 2.857 2.865 57,773 -0.01(-0.28%)
Jan 28, 2011 2.867 2.891 2.854 2.873 100,638 +0.00(+0.00%)
Jan 27, 2011 2.875 2.886 2.859 2.873 86,345 +0.01(+0.28%)
Jan 26, 2011 2.881 2.891 2.851 2.865 202,527 +0.00(+0.00%)
Jan 25, 2011 2.865 2.873 2.851 2.865 65,654 +0.01(+0.28%)
Jan 24, 2011 2.790 2.867 2.784 2.857 188,076 +0.07(+2.68%)
Jan 21, 2011 2.734 2.782 2.734 2.782 77,215 +0.04(+1.56%)
Jan 20, 2011 2.758 2.777 2.739 2.739 80,930 -0.02(-0.77%)
Jan 19, 2011 2.771 2.801 2.755 2.761 111,982 -0.02(-0.58%)
Jan 18, 2011 2.787 2.795 2.774 2.777 100,946 -0.01(-0.48%)
Jan 14, 2011 2.801 2.822 2.787 2.790 169,279 -0.03(-1.23%)
Jan 13, 2011 2.846 2.854 2.825 2.825 75,121 -0.03(-0.93%)
Jan 12, 2011 2.857 2.865 2.827 2.851 54,370 +0.01(+0.38%)
Jan 11, 2011 2.894 2.894 2.825 2.841 82,052 -0.03(-1.11%)
Jan 10, 2011 2.841 2.873 2.825 2.873 187,022 +0.03(+1.12%)
Jan 07, 2011 2.849 2.849 2.801 2.841 182,168 +0.01(+0.37%)
Jan 06, 2011 2.830 2.830 2.787 2.830 98,013 +0.00(+0.00%)
Jan 05, 2011 2.791 2.841 2.780 2.830 165,757 -0.01(-0.47%)
Jan 04, 2011 2.833 2.844 2.804 2.844 154,469 +0.03(+1.13%)
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.