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

PCM Fund, Inc. (NY: PCM )

7.930 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jun 29, 2012 3.396 3.405 3.362 3.380 70,843 +0.01(+0.24%)
Jun 28, 2012 3.353 3.377 3.353 3.372 12,477 -0.01(-0.24%)
Jun 27, 2012 3.396 3.396 3.307 3.380 69,162 -0.00(-0.09%)
Jun 26, 2012 3.362 3.399 3.362 3.383 30,184 +0.01(+0.36%)
Jun 25, 2012 3.359 3.374 3.341 3.371 13,072 +0.01(+0.18%)
Jun 22, 2012 3.383 3.387 3.365 3.365 57,158 +0.00(+0.09%)
Jun 21, 2012 3.359 3.390 3.359 3.362 74,027 -0.01(-0.18%)
Jun 20, 2012 3.344 3.377 3.344 3.368 69,454 +0.01(+0.36%)
Jun 19, 2012 3.329 3.368 3.329 3.356 47,809 +0.00(+0.09%)
Jun 18, 2012 3.338 3.353 3.320 3.353 41,349 +0.02(+0.64%)
Jun 15, 2012 3.314 3.353 3.314 3.332 32,023 +0.02(+0.55%)
Jun 14, 2012 3.301 3.335 3.300 3.314 16,677 +0.01(+0.37%)
Jun 13, 2012 3.311 3.322 3.295 3.301 48,500 -0.04(-1.09%)
Jun 12, 2012 3.295 3.350 3.292 3.338 62,839 +0.04(+1.20%)
Jun 11, 2012 3.314 3.328 3.292 3.298 46,096 -0.04(-1.17%)
Jun 08, 2012 3.295 3.337 3.295 3.337 12,230 +0.02(+0.59%)
Jun 07, 2012 3.298 3.333 3.298 3.318 22,095 +0.02(+0.68%)
Jun 06, 2012 3.277 3.319 3.277 3.295 25,791 +0.01(+0.18%)
Jun 05, 2012 3.274 3.319 3.274 3.289 40,908 +0.00(+0.00%)
Jun 04, 2012 3.319 3.319 3.274 3.289 44,295 -0.01(-0.27%)
Jun 01, 2012 3.313 3.313 3.285 3.298 27,415 -0.00(-0.09%)
May 31, 2012 3.295 3.319 3.295 3.301 16,771 -0.01(-0.27%)
May 30, 2012 3.304 3.313 3.304 3.310 46,704 +0.00(+0.09%)
May 29, 2012 3.286 3.307 3.283 3.307 51,847 +0.02(+0.64%)
May 25, 2012 3.265 3.297 3.265 3.286 50,363 +0.02(+0.55%)
May 24, 2012 3.274 3.301 3.259 3.268 25,804 -0.02(-0.64%)
May 23, 2012 3.253 3.289 3.253 3.289 42,678 +0.01(+0.37%)
May 22, 2012 3.253 3.295 3.244 3.277 75,773 +0.01(+0.23%)
May 21, 2012 3.217 3.274 3.214 3.270 98,005 +0.04(+1.17%)
May 18, 2012 3.259 3.259 3.214 3.232 39,493 -0.03(-0.92%)
May 17, 2012 3.262 3.262 3.238 3.262 59,598 -0.01(-0.37%)
May 16, 2012 3.247 3.274 3.247 3.274 31,341 +0.02(+0.46%)
May 15, 2012 3.259 3.274 3.256 3.259 28,786 -0.02(-0.55%)
May 14, 2012 3.289 3.289 3.253 3.277 28,051 -0.02(-0.49%)
May 11, 2012 3.289 3.298 3.259 3.294 25,920 +0.02(+0.50%)
May 10, 2012 3.250 3.283 3.250 3.277 68,883 +0.02(+0.74%)
May 09, 2012 3.262 3.298 3.238 3.253 139,924 -0.02(-0.74%)
May 08, 2012 3.292 3.292 3.250 3.277 69,371 -0.03(-1.00%)
May 07, 2012 3.289 3.313 3.223 3.310 100,413 +0.04(+1.10%)
May 04, 2012 3.292 3.292 3.271 3.274 36,526 -0.01(-0.27%)
May 03, 2012 3.274 3.301 3.274 3.283 54,426 +0.01(+0.37%)
May 02, 2012 3.307 3.307 3.265 3.271 63,445 -0.03(-0.82%)
May 01, 2012 3.301 3.301 3.280 3.298 30,808 +0.02(+0.64%)
Apr 30, 2012 3.292 3.316 3.256 3.277 54,506 -0.03(-1.00%)
Apr 27, 2012 3.289 3.313 3.259 3.310 46,117 +0.04(+1.19%)
Apr 26, 2012 3.292 3.313 3.262 3.271 80,217 -0.02(-0.55%)
Apr 25, 2012 3.274 3.289 3.241 3.289 101,474 +0.00(+0.00%)
Apr 24, 2012 3.277 3.289 3.265 3.289 61,299 +0.02(+0.55%)
Apr 23, 2012 3.262 3.274 3.241 3.271 56,358 +0.01(+0.28%)
Apr 20, 2012 3.262 3.262 3.235 3.262 30,958 +0.01(+0.28%)
Apr 19, 2012 3.229 3.253 3.211 3.253 96,056 +0.03(+0.85%)
Apr 18, 2012 3.205 3.245 3.193 3.226 91,950 +0.01(+0.26%)
Apr 17, 2012 3.220 3.223 3.193 3.217 69,975 +0.01(+0.47%)
Apr 16, 2012 3.208 3.208 3.190 3.202 27,016 -0.00(-0.09%)
Apr 13, 2012 3.211 3.214 3.199 3.205 12,802 +0.01(+0.19%)
Apr 12, 2012 3.232 3.250 3.178 3.199 240,704 -0.02(-0.56%)
Apr 11, 2012 3.202 3.247 3.199 3.217 37,911 +0.01(+0.19%)
Apr 10, 2012 3.259 3.271 3.205 3.211 108,204 -0.05(-1.56%)
Apr 09, 2012 3.182 3.301 3.182 3.262 124,118 +0.04(+1.11%)
Apr 05, 2012 3.224 3.271 3.221 3.227 52,999 -0.01(-0.18%)
Apr 04, 2012 3.253 3.256 3.212 3.232 66,857 -0.04(-1.18%)
Apr 03, 2012 3.277 3.277 3.241 3.271 102,946 -0.00(-0.09%)
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.