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

PCM Fund, Inc. (NY: PCM )

8.340 -0.050 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Apr 29, 2011 3.057 3.066 3.053 3.063 92,122 +0.01(+0.46%)
Apr 28, 2011 3.041 3.049 3.038 3.049 45,614 +0.01(+0.37%)
Apr 27, 2011 3.069 3.077 3.038 3.038 109,479 -0.03(-1.00%)
Apr 26, 2011 3.060 3.069 3.056 3.069 83,710 +0.01(+0.27%)
Apr 25, 2011 3.038 3.060 3.038 3.060 190,036 +0.02(+0.73%)
Apr 21, 2011 3.013 3.049 3.007 3.038 152,772 +0.01(+0.37%)
Apr 20, 2011 3.046 3.049 3.027 3.027 42,111 -0.02(-0.73%)
Apr 19, 2011 3.038 3.049 3.035 3.049 79,720 +0.02(+0.64%)
Apr 18, 2011 3.027 3.041 3.019 3.030 55,939 +0.01(+0.28%)
Apr 15, 2011 3.035 3.041 3.019 3.021 39,075 -0.01(-0.37%)
Apr 14, 2011 3.032 3.041 3.021 3.032 46,806 -0.00(-0.09%)
Apr 13, 2011 3.041 3.041 3.030 3.035 59,291 -0.00(-0.09%)
Apr 12, 2011 3.049 3.052 3.032 3.038 67,185 -0.02(-0.64%)
Apr 11, 2011 3.049 3.057 3.030 3.057 160,604 +0.01(+0.18%)
Apr 08, 2011 3.049 3.052 3.027 3.052 81,297 -0.00(-0.09%)
Apr 07, 2011 3.035 3.055 3.007 3.055 106,890 +0.02(+0.73%)
Apr 06, 2011 3.027 3.032 3.002 3.032 99,562 +0.02(+0.55%)
Apr 05, 2011 3.019 3.032 3.008 3.016 90,211 -0.01(-0.27%)
Apr 04, 2011 3.030 3.030 2.977 3.024 184,380 +0.00(+0.09%)
Apr 01, 2011 3.032 3.041 3.021 3.021 84,635 -0.00(-0.09%)
Mar 31, 2011 3.041 3.045 3.024 3.024 50,360 -0.02(-0.74%)
Mar 30, 2011 3.052 3.052 3.032 3.047 45,368 +0.01(+0.29%)
Mar 29, 2011 3.046 3.049 3.038 3.038 78,244 -0.01(-0.27%)
Mar 28, 2011 3.052 3.052 3.038 3.046 83,417 +0.00(+0.09%)
Mar 25, 2011 3.038 3.054 3.024 3.043 120,163 +0.01(+0.27%)
Mar 24, 2011 3.035 3.068 3.035 3.035 105,069 +0.01(+0.27%)
Mar 23, 2011 3.032 3.032 3.024 3.027 81,077 -0.00(-0.09%)
Mar 22, 2011 3.021 3.032 3.019 3.030 78,694 +0.02(+0.73%)
Mar 21, 2011 3.022 3.027 3.005 3.008 48,640 -0.01(-0.36%)
Mar 18, 2011 3.013 3.019 3.008 3.019 67,572 +0.01(+0.46%)
Mar 17, 2011 2.961 3.005 2.961 3.005 65,112 +0.06(+1.87%)
Mar 16, 2011 2.933 2.988 2.933 2.950 41,247 +0.00(+0.00%)
Mar 15, 2011 2.960 2.986 2.939 2.950 114,138 -0.04(-1.20%)
Mar 14, 2011 3.021 3.021 2.986 2.986 45,938 -0.04(-1.37%)
Mar 11, 2011 3.005 3.027 3.003 3.027 109,752 +0.01(+0.46%)
Mar 10, 2011 3.054 3.054 3.010 3.013 25,628 -0.01(-0.18%)
Mar 09, 2011 3.057 3.099 3.008 3.019 123,859 +0.00(+0.09%)
Mar 08, 2011 2.999 3.057 2.999 3.016 159,763 +0.01(+0.46%)
Mar 07, 2011 2.997 3.010 2.991 3.002 93,863 +0.01(+0.27%)
Mar 04, 2011 2.978 2.994 2.978 2.994 63,235 +0.02(+0.55%)
Mar 03, 2011 2.964 2.991 2.964 2.978 52,891 +0.01(+0.37%)
Mar 02, 2011 2.983 3.008 2.956 2.967 198,225 -0.01(-0.18%)
Mar 01, 2011 2.967 2.978 2.956 2.972 73,437 +0.02(+0.65%)
Feb 28, 2011 2.958 2.978 2.950 2.953 72,827 +0.01(+0.19%)
Feb 25, 2011 2.961 2.967 2.942 2.947 53,669 -0.01(-0.28%)
Feb 24, 2011 2.945 2.969 2.944 2.956 66,630 +0.01(+0.37%)
Feb 23, 2011 2.940 2.945 2.917 2.945 50,406 +0.01(+0.28%)
Feb 22, 2011 2.926 2.942 2.909 2.937 102,786 +0.01(+0.47%)
Feb 18, 2011 2.926 2.933 2.920 2.923 157,950 +0.01(+0.28%)
Feb 17, 2011 2.912 2.937 2.901 2.915 89,869 +0.00(+0.09%)
Feb 16, 2011 2.882 2.934 2.882 2.912 94,225 +0.02(+0.57%)
Feb 15, 2011 2.923 2.923 2.887 2.895 220,196 -0.01(-0.28%)
Feb 14, 2011 2.923 2.923 2.904 2.904 72,922 -0.01(-0.19%)
Feb 11, 2011 2.898 2.931 2.874 2.909 58,741 +0.02(+0.80%)
Feb 10, 2011 2.920 2.926 2.876 2.886 217,876 -0.03(-1.16%)
Feb 09, 2011 2.923 2.942 2.890 2.920 267,950 +0.02(+0.57%)
Feb 08, 2011 2.909 2.934 2.879 2.904 261,352 -0.01(-0.19%)
Feb 07, 2011 2.915 2.917 2.896 2.909 110,022 +0.02(+0.56%)
Feb 04, 2011 2.901 2.925 2.893 2.893 41,476 -0.02(-0.65%)
Feb 03, 2011 2.912 2.925 2.906 2.912 125,945 -0.01(-0.28%)
Feb 02, 2011 2.928 2.936 2.909 2.920 92,583 +0.01(+0.28%)
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.