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

PCM Fund, Inc. (NY: PCM )

7.900 -0.030 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Jul 29, 2011 2.963 3.016 2.960 2.980 84,518 -0.02(-0.74%)
Jul 28, 2011 2.966 3.027 2.927 3.002 107,884 +0.04(+1.22%)
Jul 27, 2011 3.069 3.069 2.922 2.966 294,701 -0.12(-4.04%)
Jul 26, 2011 3.088 3.091 3.074 3.091 49,211 -0.01(-0.36%)
Jul 25, 2011 3.116 3.116 3.080 3.102 97,663 -0.01(-0.37%)
Jul 22, 2011 3.132 3.135 3.102 3.113 56,968 -0.02(-0.61%)
Jul 21, 2011 3.130 3.152 3.124 3.132 100,766 +0.00(+0.09%)
Jul 20, 2011 3.107 3.149 3.107 3.130 93,965 +0.03(+0.89%)
Jul 19, 2011 3.083 3.107 3.083 3.102 52,797 +0.01(+0.18%)
Jul 18, 2011 3.113 3.135 3.083 3.096 94,300 -0.04(-1.17%)
Jul 15, 2011 3.124 3.138 3.124 3.133 67,203 +0.00(+0.02%)
Jul 14, 2011 3.124 3.155 3.124 3.132 82,756 -0.01(-0.41%)
Jul 13, 2011 3.127 3.152 3.127 3.145 62,406 +0.01(+0.32%)
Jul 12, 2011 3.132 3.138 3.096 3.135 95,446 +0.00(+0.16%)
Jul 11, 2011 3.149 3.149 3.116 3.130 72,076 -0.02(-0.60%)
Jul 08, 2011 3.138 3.169 3.119 3.149 222,876 +0.02(+0.62%)
Jul 07, 2011 3.157 3.174 3.124 3.130 104,424 -0.01(-0.27%)
Jul 06, 2011 3.152 3.166 3.138 3.138 148,977 -0.02(-0.52%)
Jul 05, 2011 3.155 3.163 3.140 3.155 77,174 +0.01(+0.42%)
Jul 01, 2011 3.141 3.152 3.130 3.141 61,247 +0.00(+0.02%)
Jun 30, 2011 3.141 3.141 3.127 3.141 61,675 +0.00(+0.00%)
Jun 29, 2011 3.127 3.141 3.108 3.141 61,410 +0.00(+0.09%)
Jun 28, 2011 3.110 3.141 3.088 3.138 199,930 +0.05(+1.61%)
Jun 27, 2011 3.075 3.099 3.066 3.088 102,252 +0.02(+0.81%)
Jun 24, 2011 3.031 3.105 3.028 3.064 100,317 +0.01(+0.27%)
Jun 23, 2011 3.058 3.066 3.028 3.055 73,632 -0.01(-0.27%)
Jun 22, 2011 3.072 3.088 3.028 3.064 81,163 +0.01(+0.27%)
Jun 21, 2011 2.970 3.058 2.970 3.055 147,677 +0.07(+2.50%)
Jun 20, 2011 2.989 2.998 2.978 2.981 115,242 +0.00(+0.00%)
Jun 17, 2011 2.962 2.984 2.962 2.981 79,112 +0.03(+0.93%)
Jun 16, 2011 2.986 2.986 2.857 2.953 89,551 -0.01(-0.46%)
Jun 15, 2011 2.992 2.992 2.920 2.967 82,811 -0.03(-1.10%)
Jun 14, 2011 2.998 3.006 2.948 3.000 164,501 +0.01(+0.28%)
Jun 13, 2011 3.061 3.061 2.973 2.992 138,371 -0.05(-1.63%)
Jun 10, 2011 3.102 3.102 2.967 3.042 393,880 -0.06(-1.95%)
Jun 09, 2011 3.149 3.160 3.099 3.102 133,826 -0.03(-0.97%)
Jun 08, 2011 3.119 3.132 3.108 3.132 172,757 +0.02(+0.62%)
Jun 07, 2011 3.108 3.122 3.102 3.113 94,257 +0.01(+0.18%)
Jun 06, 2011 3.113 3.120 3.098 3.108 43,065 +0.01(+0.35%)
Jun 03, 2011 3.105 3.105 3.094 3.097 38,899 -0.01(-0.35%)
May 24, 2011 3.113 3.119 3.097 3.108 74,574 -0.02(-0.53%)
May 23, 2011 3.108 3.146 3.105 3.124 137,382 +0.01(+0.35%)
May 20, 2011 3.111 3.132 3.105 3.113 74,139 -0.03(-0.87%)
May 19, 2011 3.108 3.141 3.086 3.141 63,915 +0.03(+1.06%)
May 18, 2011 3.086 3.108 3.086 3.108 27,670 -0.00(-0.00%)
May 17, 2011 3.094 3.127 3.053 3.108 138,127 +0.01(+0.18%)
May 16, 2011 3.083 3.149 3.064 3.102 157,855 +0.04(+1.16%)
May 13, 2011 3.056 3.086 3.026 3.067 150,339 +0.03(+0.99%)
May 12, 2011 3.042 3.061 3.034 3.037 81,303 -0.02(-0.80%)
May 11, 2011 3.070 3.070 3.042 3.061 41,285 +0.01(+0.36%)
May 10, 2011 3.081 3.081 3.039 3.050 159,452 -0.03(-0.99%)
May 09, 2011 3.002 3.145 3.002 3.081 170,060 +0.08(+2.73%)
May 06, 2011 2.996 3.002 2.988 2.999 96,447 +0.00(+0.09%)
May 05, 2011 3.007 3.015 2.988 2.996 81,192 -0.01(-0.36%)
May 04, 2011 2.999 3.010 2.991 3.007 70,598 +0.01(+0.27%)
May 03, 2011 3.002 3.002 2.996 2.999 99,017 -0.01(-0.27%)
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.