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

PCM Fund, Inc. (NY: PCM )

8.250 -0.150 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 30, 2012 3.365 3.389 3.328 3.349 53,331 -0.03(-1.00%)
Apr 27, 2012 3.362 3.386 3.331 3.383 45,123 +0.04(+1.19%)
Apr 26, 2012 3.365 3.386 3.334 3.343 78,488 -0.02(-0.55%)
Apr 25, 2012 3.346 3.362 3.313 3.362 99,288 +0.00(+0.00%)
Apr 24, 2012 3.349 3.362 3.337 3.362 59,978 +0.02(+0.55%)
Apr 23, 2012 3.334 3.346 3.313 3.343 55,144 +0.01(+0.28%)
Apr 20, 2012 3.334 3.334 3.307 3.334 30,291 +0.01(+0.28%)
Apr 19, 2012 3.300 3.325 3.282 3.325 93,987 +0.03(+0.85%)
Apr 18, 2012 3.276 3.316 3.264 3.297 89,969 +0.01(+0.26%)
Apr 17, 2012 3.291 3.294 3.264 3.288 68,467 +0.02(+0.47%)
Apr 16, 2012 3.279 3.279 3.261 3.273 26,434 -0.00(-0.09%)
Apr 13, 2012 3.282 3.285 3.270 3.276 12,526 +0.01(+0.19%)
Apr 12, 2012 3.303 3.322 3.248 3.270 235,519 -0.02(-0.56%)
Apr 11, 2012 3.273 3.319 3.270 3.288 37,095 +0.01(+0.19%)
Apr 10, 2012 3.331 3.343 3.276 3.282 105,873 -0.05(-1.56%)
Apr 09, 2012 3.252 3.374 3.252 3.334 121,444 +0.04(+1.11%)
Apr 05, 2012 3.295 3.343 3.292 3.298 51,858 -0.01(-0.18%)
Apr 04, 2012 3.325 3.328 3.282 3.304 65,417 -0.04(-1.18%)
Apr 03, 2012 3.349 3.349 3.313 3.343 100,728 -0.00(-0.09%)
Apr 02, 2012 3.331 3.355 3.316 3.346 51,578 +0.00(+0.00%)
Mar 30, 2012 3.301 3.346 3.279 3.346 61,143 +0.04(+1.10%)
Mar 29, 2012 3.282 3.349 3.267 3.310 102,117 +0.03(+0.93%)
Mar 28, 2012 3.301 3.305 3.228 3.279 90,130 -0.01(-0.37%)
Mar 27, 2012 3.292 3.301 3.246 3.292 103,101 +0.02(+0.65%)
Mar 26, 2012 3.301 3.307 3.246 3.270 112,485 -0.01(-0.37%)
Mar 23, 2012 3.219 3.298 3.212 3.282 106,174 +0.05(+1.70%)
Mar 22, 2012 3.243 3.292 3.216 3.228 75,225 -0.00(-0.09%)
Mar 21, 2012 3.237 3.273 3.212 3.231 194,541 -0.03(-0.84%)
Mar 20, 2012 3.276 3.316 3.237 3.258 108,766 -0.05(-1.47%)
Mar 19, 2012 3.301 3.340 3.298 3.307 84,122 -0.01(-0.37%)
Mar 16, 2012 3.361 3.361 3.298 3.319 133,697 -0.04(-1.27%)
Mar 15, 2012 3.404 3.416 3.355 3.361 138,465 -0.04(-1.16%)
Mar 14, 2012 3.413 3.413 3.392 3.401 87,064 +0.00(+0.09%)
Mar 13, 2012 3.422 3.428 3.398 3.398 31,313 -0.02(-0.53%)
Mar 12, 2012 3.395 3.428 3.392 3.416 44,639 +0.01(+0.18%)
Mar 09, 2012 3.428 3.428 3.389 3.410 81,020 +0.01(+0.27%)
Mar 08, 2012 3.447 3.447 3.401 3.401 136,675 -0.01(-0.27%)
Mar 07, 2012 3.389 3.425 3.380 3.410 99,849 +0.04(+1.25%)
Mar 06, 2012 3.380 3.389 3.368 3.368 43,453 -0.01(-0.18%)
Mar 05, 2012 3.374 3.407 3.374 3.374 146,696 -0.00(-0.14%)
Mar 02, 2012 3.377 3.380 3.371 3.379 34,148 +0.00(+0.14%)
Mar 01, 2012 3.377 3.377 3.371 3.374 19,309 +0.01(+0.27%)
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%)
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.