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: 4:10 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 (%)
May 31, 2012 3.369 3.393 3.369 3.375 16,406 -0.01(-0.27%)
May 30, 2012 3.378 3.387 3.378 3.384 45,688 +0.00(+0.09%)
May 29, 2012 3.359 3.381 3.356 3.381 50,719 +0.02(+0.64%)
May 25, 2012 3.338 3.370 3.338 3.359 49,266 +0.02(+0.55%)
May 24, 2012 3.347 3.375 3.332 3.341 25,242 -0.02(-0.64%)
May 23, 2012 3.325 3.362 3.325 3.362 41,749 +0.01(+0.37%)
May 22, 2012 3.325 3.368 3.316 3.350 74,123 +0.01(+0.23%)
May 21, 2012 3.288 3.347 3.285 3.343 95,872 +0.04(+1.17%)
May 18, 2012 3.332 3.332 3.285 3.304 38,634 -0.03(-0.92%)
May 17, 2012 3.335 3.335 3.310 3.335 58,301 -0.01(-0.37%)
May 16, 2012 3.319 3.347 3.319 3.347 30,659 +0.02(+0.46%)
May 15, 2012 3.332 3.347 3.329 3.332 28,160 -0.02(-0.55%)
May 14, 2012 3.362 3.362 3.325 3.350 27,440 -0.02(-0.49%)
May 11, 2012 3.362 3.372 3.332 3.367 25,356 +0.02(+0.50%)
May 10, 2012 3.322 3.356 3.322 3.350 67,384 +0.02(+0.74%)
May 09, 2012 3.335 3.372 3.310 3.325 136,879 -0.02(-0.74%)
May 08, 2012 3.365 3.365 3.323 3.350 67,861 -0.03(-1.00%)
May 07, 2012 3.362 3.387 3.295 3.384 98,227 +0.04(+1.10%)
May 04, 2012 3.365 3.365 3.344 3.347 35,731 -0.01(-0.27%)
May 03, 2012 3.347 3.375 3.347 3.356 53,241 +0.01(+0.37%)
May 02, 2012 3.381 3.381 3.338 3.344 62,064 -0.03(-0.82%)
May 01, 2012 3.375 3.375 3.353 3.372 30,137 +0.02(+0.64%)
Apr 30, 2012 3.365 3.390 3.329 3.350 53,319 -0.03(-1.00%)
Apr 27, 2012 3.362 3.387 3.332 3.384 45,113 +0.04(+1.19%)
Apr 26, 2012 3.365 3.387 3.335 3.344 78,471 -0.02(-0.55%)
Apr 25, 2012 3.347 3.362 3.313 3.362 99,266 +0.00(+0.00%)
Apr 24, 2012 3.350 3.362 3.338 3.362 59,965 +0.02(+0.55%)
Apr 23, 2012 3.335 3.347 3.313 3.344 55,132 +0.01(+0.28%)
Apr 20, 2012 3.335 3.335 3.307 3.335 30,284 +0.01(+0.28%)
Apr 19, 2012 3.301 3.326 3.283 3.326 93,966 +0.03(+0.85%)
Apr 18, 2012 3.277 3.317 3.264 3.297 89,949 +0.01(+0.26%)
Apr 17, 2012 3.292 3.295 3.264 3.289 68,452 +0.02(+0.47%)
Apr 16, 2012 3.280 3.280 3.261 3.274 26,428 -0.00(-0.09%)
Apr 13, 2012 3.283 3.286 3.271 3.277 12,523 +0.01(+0.19%)
Apr 12, 2012 3.304 3.323 3.249 3.271 235,465 -0.02(-0.56%)
Apr 11, 2012 3.274 3.320 3.271 3.289 37,086 +0.01(+0.19%)
Apr 10, 2012 3.332 3.344 3.277 3.283 105,849 -0.05(-1.56%)
Apr 09, 2012 3.253 3.374 3.253 3.335 121,416 +0.04(+1.11%)
Apr 05, 2012 3.296 3.344 3.292 3.298 51,846 -0.01(-0.18%)
Apr 04, 2012 3.326 3.329 3.283 3.304 65,402 -0.04(-1.18%)
Apr 03, 2012 3.350 3.350 3.314 3.344 100,705 -0.00(-0.09%)
Apr 02, 2012 3.332 3.356 3.317 3.347 51,566 +0.00(+0.00%)
Mar 30, 2012 3.301 3.347 3.280 3.347 61,129 +0.04(+1.10%)
Mar 29, 2012 3.283 3.350 3.268 3.311 102,094 +0.03(+0.93%)
Mar 28, 2012 3.301 3.306 3.228 3.280 90,110 -0.01(-0.37%)
Mar 27, 2012 3.292 3.301 3.247 3.292 103,077 +0.02(+0.65%)
Mar 26, 2012 3.301 3.307 3.247 3.271 112,459 -0.01(-0.37%)
Mar 23, 2012 3.219 3.298 3.213 3.283 106,150 +0.05(+1.69%)
Mar 22, 2012 3.244 3.292 3.216 3.228 75,208 -0.00(-0.09%)
Mar 21, 2012 3.238 3.274 3.213 3.231 194,497 -0.03(-0.84%)
Mar 20, 2012 3.277 3.317 3.238 3.259 108,742 -0.05(-1.47%)
Mar 19, 2012 3.301 3.341 3.298 3.307 84,103 -0.01(-0.37%)
Mar 16, 2012 3.362 3.362 3.298 3.320 133,667 -0.04(-1.27%)
Mar 15, 2012 3.405 3.417 3.356 3.362 138,433 -0.04(-1.16%)
Mar 14, 2012 3.414 3.414 3.393 3.402 87,044 +0.00(+0.09%)
Mar 13, 2012 3.423 3.429 3.399 3.399 31,306 -0.02(-0.53%)
Mar 12, 2012 3.396 3.429 3.393 3.417 44,629 +0.01(+0.18%)
Mar 09, 2012 3.429 3.429 3.390 3.411 81,001 +0.01(+0.27%)
Mar 08, 2012 3.447 3.447 3.402 3.402 136,644 -0.01(-0.27%)
Mar 07, 2012 3.390 3.426 3.381 3.411 99,827 +0.04(+1.25%)
Mar 06, 2012 3.381 3.390 3.369 3.369 43,443 -0.01(-0.18%)
Mar 05, 2012 3.375 3.408 3.375 3.375 146,662 -0.00(-0.14%)
Mar 02, 2012 3.378 3.381 3.372 3.379 34,140 +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.