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

PCM Fund, Inc. (NY: PCM )

8.060 -0.240 (-2.89%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2011 3.118 3.118 3.084 3.084 46,212 -0.01(-0.46%)
Aug 30, 2011 3.098 3.104 3.087 3.098 18,860 +0.02(+0.55%)
Aug 29, 2011 3.118 3.118 3.070 3.081 64,974 -0.00(-0.09%)
Aug 26, 2011 3.058 3.092 3.056 3.084 10,407 +0.01(+0.28%)
Aug 25, 2011 3.092 3.092 3.037 3.075 36,147 -0.03(-0.82%)
Aug 24, 2011 3.124 3.124 3.050 3.101 64,060 +0.01(+0.18%)
Aug 23, 2011 3.061 3.095 3.048 3.095 23,097 +0.05(+1.77%)
Aug 22, 2011 3.112 3.112 3.033 3.041 36,084 -0.04(-1.31%)
Aug 19, 2011 3.101 3.115 3.050 3.082 44,974 -0.03(-0.98%)
Aug 18, 2011 3.158 3.158 3.024 3.112 217,538 -0.01(-0.45%)
Aug 17, 2011 3.143 3.149 3.090 3.126 59,922 +0.01(+0.36%)
Aug 16, 2011 3.118 3.172 3.058 3.115 53,978 +0.03(+0.83%)
Aug 15, 2011 3.087 3.177 3.036 3.090 109,190 +0.03(+1.11%)
Aug 12, 2011 3.067 3.115 3.007 3.056 104,717 +0.02(+0.70%)
Aug 11, 2011 2.937 3.035 2.880 3.034 147,010 +0.15(+5.26%)
Aug 10, 2011 2.829 2.934 2.823 2.883 119,933 -0.01(-0.20%)
Aug 09, 2011 2.959 2.891 2.681 2.888 202,018 +0.12(+4.51%)
Aug 08, 2011 2.935 2.970 2.661 2.764 553,649 -0.26(-8.47%)
Aug 05, 2011 3.011 3.053 2.915 3.019 240,216 +0.03(+0.84%)
Aug 04, 2011 3.118 3.118 2.994 2.994 200,706 -0.13(-4.23%)
Aug 03, 2011 3.093 3.149 3.084 3.126 138,645 +0.02(+0.63%)
Aug 02, 2011 3.039 3.121 3.039 3.107 118,022 +0.03(+0.91%)
Aug 01, 2011 3.079 3.084 3.014 3.079 108,272 +0.06(+1.96%)
Jul 29, 2011 3.003 3.056 3.000 3.019 83,409 -0.02(-0.74%)
Jul 28, 2011 3.005 3.067 2.966 3.042 106,469 +0.04(+1.22%)
Jul 27, 2011 3.109 3.109 2.960 3.005 290,835 -0.13(-4.04%)
Jul 26, 2011 3.129 3.132 3.115 3.132 48,566 -0.01(-0.36%)
Jul 25, 2011 3.157 3.157 3.121 3.143 96,381 -0.01(-0.37%)
Jul 22, 2011 3.174 3.177 3.143 3.155 56,220 -0.02(-0.61%)
Jul 21, 2011 3.171 3.194 3.166 3.174 99,444 +0.00(+0.09%)
Jul 20, 2011 3.149 3.191 3.149 3.171 92,732 +0.03(+0.89%)
Jul 19, 2011 3.123 3.149 3.123 3.143 52,105 +0.01(+0.18%)
Jul 18, 2011 3.154 3.177 3.123 3.138 93,063 -0.04(-1.17%)
Jul 15, 2011 3.166 3.180 3.166 3.175 66,322 +0.00(+0.02%)
Jul 14, 2011 3.166 3.197 3.166 3.174 81,670 -0.01(-0.40%)
Jul 13, 2011 3.168 3.194 3.168 3.187 61,588 +0.01(+0.32%)
Jul 12, 2011 3.174 3.180 3.138 3.177 94,194 +0.01(+0.16%)
Jul 11, 2011 3.191 3.191 3.157 3.172 71,131 -0.02(-0.60%)
Jul 08, 2011 3.180 3.211 3.160 3.191 219,953 +0.02(+0.62%)
Jul 07, 2011 3.199 3.216 3.166 3.171 103,054 -0.01(-0.27%)
Jul 06, 2011 3.194 3.208 3.180 3.180 147,023 -0.02(-0.52%)
Jul 05, 2011 3.196 3.205 3.181 3.196 76,162 +0.01(+0.42%)
Jul 01, 2011 3.183 3.194 3.171 3.183 60,444 +0.00(+0.02%)
Jun 30, 2011 3.183 3.183 3.169 3.183 60,866 +0.00(+0.00%)
Jun 29, 2011 3.169 3.183 3.149 3.183 60,605 +0.00(+0.09%)
Jun 28, 2011 3.152 3.183 3.129 3.180 197,308 +0.05(+1.61%)
Jun 27, 2011 3.115 3.141 3.106 3.129 100,910 +0.03(+0.81%)
Jun 24, 2011 3.071 3.146 3.068 3.104 99,001 +0.01(+0.27%)
Jun 23, 2011 3.099 3.107 3.068 3.096 72,666 -0.01(-0.27%)
Jun 22, 2011 3.113 3.129 3.068 3.104 80,098 +0.01(+0.27%)
Jun 21, 2011 3.009 3.099 3.009 3.096 145,740 +0.08(+2.50%)
Jun 20, 2011 3.029 3.037 3.018 3.021 113,731 +0.00(+0.00%)
Jun 17, 2011 3.001 3.023 3.001 3.021 78,075 +0.03(+0.93%)
Jun 16, 2011 3.026 3.026 2.895 2.993 88,377 -0.01(-0.46%)
Jun 15, 2011 3.032 3.032 2.959 3.007 81,725 -0.03(-1.10%)
Jun 14, 2011 3.037 3.046 2.987 3.040 162,343 +0.01(+0.28%)
Jun 13, 2011 3.102 3.102 3.012 3.032 136,556 -0.05(-1.63%)
Jun 10, 2011 3.143 3.143 3.007 3.082 388,713 -0.06(-1.95%)
Jun 09, 2011 3.191 3.202 3.141 3.143 132,071 -0.03(-0.97%)
Jun 08, 2011 3.160 3.174 3.149 3.174 170,491 +0.02(+0.61%)
Jun 07, 2011 3.149 3.163 3.144 3.155 93,021 +0.01(+0.18%)
Jun 06, 2011 3.155 3.161 3.139 3.149 42,501 +0.01(+0.35%)
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.