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 (%)
May 31, 2012 3.304 3.328 3.304 3.310 16,726 -0.01(-0.27%)
May 30, 2012 3.313 3.322 3.313 3.319 46,579 +0.00(+0.09%)
May 29, 2012 3.295 3.316 3.292 3.316 51,708 +0.02(+0.64%)
May 25, 2012 3.274 3.306 3.274 3.295 50,228 +0.02(+0.55%)
May 24, 2012 3.283 3.310 3.268 3.277 25,735 -0.02(-0.64%)
May 23, 2012 3.262 3.298 3.262 3.298 42,564 +0.01(+0.37%)
May 22, 2012 3.262 3.304 3.253 3.286 75,570 +0.01(+0.23%)
May 21, 2012 3.225 3.283 3.222 3.279 97,743 +0.04(+1.17%)
May 18, 2012 3.268 3.268 3.222 3.241 39,388 -0.03(-0.93%)
May 17, 2012 3.271 3.271 3.247 3.271 59,439 -0.01(-0.37%)
May 16, 2012 3.256 3.283 3.256 3.283 31,257 +0.02(+0.46%)
May 15, 2012 3.268 3.283 3.265 3.268 28,709 -0.02(-0.55%)
May 14, 2012 3.298 3.298 3.262 3.286 27,976 -0.02(-0.49%)
May 11, 2012 3.298 3.307 3.268 3.302 25,851 +0.02(+0.50%)
May 10, 2012 3.259 3.292 3.259 3.286 68,699 +0.02(+0.74%)
May 09, 2012 3.271 3.307 3.247 3.262 139,550 -0.02(-0.74%)
May 08, 2012 3.301 3.301 3.259 3.286 69,185 -0.03(-1.00%)
May 07, 2012 3.298 3.322 3.232 3.319 100,144 +0.04(+1.10%)
May 04, 2012 3.301 3.301 3.280 3.283 36,428 -0.01(-0.27%)
May 03, 2012 3.283 3.310 3.283 3.292 54,280 +0.01(+0.37%)
May 02, 2012 3.316 3.316 3.274 3.280 63,276 -0.03(-0.82%)
May 01, 2012 3.310 3.310 3.289 3.307 30,725 +0.02(+0.64%)
Apr 30, 2012 3.301 3.325 3.265 3.286 54,360 -0.03(-1.00%)
Apr 27, 2012 3.298 3.322 3.268 3.319 45,993 +0.04(+1.19%)
Apr 26, 2012 3.301 3.322 3.271 3.280 80,002 -0.02(-0.55%)
Apr 25, 2012 3.283 3.298 3.250 3.298 101,203 +0.00(+0.00%)
Apr 24, 2012 3.286 3.298 3.274 3.298 61,135 +0.02(+0.55%)
Apr 23, 2012 3.271 3.283 3.250 3.280 56,208 +0.01(+0.28%)
Apr 20, 2012 3.271 3.271 3.244 3.271 30,875 +0.01(+0.28%)
Apr 19, 2012 3.238 3.262 3.220 3.262 95,799 +0.03(+0.85%)
Apr 18, 2012 3.214 3.254 3.202 3.234 91,704 +0.01(+0.26%)
Apr 17, 2012 3.229 3.232 3.202 3.226 69,788 +0.02(+0.47%)
Apr 16, 2012 3.217 3.217 3.199 3.211 26,943 -0.00(-0.09%)
Apr 13, 2012 3.220 3.223 3.208 3.214 12,767 +0.01(+0.19%)
Apr 12, 2012 3.241 3.259 3.187 3.208 240,060 -0.02(-0.56%)
Apr 11, 2012 3.211 3.256 3.208 3.226 37,810 +0.01(+0.19%)
Apr 10, 2012 3.268 3.280 3.214 3.220 107,914 -0.05(-1.56%)
Apr 09, 2012 3.190 3.310 3.190 3.271 123,786 +0.04(+1.11%)
Apr 05, 2012 3.232 3.280 3.229 3.235 52,858 -0.01(-0.18%)
Apr 04, 2012 3.262 3.265 3.220 3.241 66,678 -0.04(-1.18%)
Apr 03, 2012 3.286 3.286 3.250 3.280 102,671 -0.00(-0.09%)
Apr 02, 2012 3.268 3.292 3.253 3.283 52,573 +0.00(+0.00%)
Mar 30, 2012 3.238 3.283 3.217 3.283 62,322 +0.04(+1.10%)
Mar 29, 2012 3.220 3.286 3.205 3.247 104,086 +0.03(+0.93%)
Mar 28, 2012 3.238 3.243 3.167 3.217 91,868 -0.01(-0.37%)
Mar 27, 2012 3.229 3.238 3.185 3.229 105,089 +0.02(+0.65%)
Mar 26, 2012 3.238 3.244 3.185 3.208 114,653 -0.01(-0.37%)
Mar 23, 2012 3.158 3.235 3.152 3.220 108,221 +0.05(+1.69%)
Mar 22, 2012 3.182 3.229 3.155 3.167 76,676 -0.00(-0.09%)
Mar 21, 2012 3.176 3.211 3.152 3.170 198,292 -0.03(-0.84%)
Mar 20, 2012 3.214 3.253 3.176 3.196 110,864 -0.05(-1.47%)
Mar 19, 2012 3.238 3.277 3.235 3.244 85,744 -0.01(-0.37%)
Mar 16, 2012 3.298 3.298 3.235 3.256 136,275 -0.04(-1.27%)
Mar 15, 2012 3.340 3.351 3.292 3.298 141,134 -0.04(-1.16%)
Mar 14, 2012 3.349 3.349 3.328 3.337 88,742 +0.00(+0.09%)
Mar 13, 2012 3.357 3.363 3.334 3.334 31,917 -0.02(-0.53%)
Mar 12, 2012 3.331 3.363 3.328 3.351 45,500 +0.01(+0.18%)
Mar 09, 2012 3.363 3.363 3.325 3.346 82,582 +0.01(+0.27%)
Mar 08, 2012 3.381 3.381 3.337 3.337 139,310 -0.01(-0.27%)
Mar 07, 2012 3.325 3.360 3.316 3.346 101,775 +0.04(+1.25%)
Mar 06, 2012 3.316 3.325 3.304 3.304 44,291 -0.01(-0.18%)
Mar 05, 2012 3.310 3.343 3.310 3.310 149,524 -0.00(-0.14%)
Mar 02, 2012 3.313 3.316 3.307 3.315 34,806 +0.00(+0.14%)
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.