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

PCM Fund, Inc. (NY: PCM )

8.060 +0.040 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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, 2012 3.777 3.790 3.749 3.768 120,463 -0.02(-0.66%)
Aug 30, 2012 3.802 3.821 3.777 3.793 39,165 -0.02(-0.41%)
Aug 29, 2012 3.768 3.858 3.737 3.809 74,494 +0.05(+1.24%)
Aug 27, 2012 3.703 3.771 3.696 3.762 89,792 +0.06(+1.52%)
Aug 24, 2012 3.687 3.709 3.687 3.706 37,634 -0.00(-0.08%)
Aug 23, 2012 3.687 3.715 3.683 3.709 53,609 +0.00(+0.00%)
Aug 22, 2012 3.671 3.715 3.666 3.709 92,832 +0.03(+0.76%)
Aug 21, 2012 3.665 3.693 3.665 3.681 70,493 -0.00(-0.08%)
Aug 20, 2012 3.681 3.699 3.659 3.684 53,064 -0.02(-0.51%)
Aug 17, 2012 3.656 3.715 3.656 3.702 38,086 +0.04(+1.11%)
Aug 16, 2012 3.662 3.671 3.659 3.662 180,799 +0.00(+0.08%)
Aug 15, 2012 3.634 3.684 3.634 3.659 57,244 +0.05(+1.39%)
Aug 14, 2012 3.637 3.659 3.599 3.609 93,620 -0.04(-1.03%)
Aug 13, 2012 3.678 3.682 3.640 3.646 136,809 -0.02(-0.60%)
Aug 10, 2012 3.684 3.704 3.659 3.668 22,323 -0.02(-0.59%)
Aug 09, 2012 3.715 3.717 3.659 3.690 69,365 +0.00(+0.02%)
Aug 08, 2012 3.639 3.774 3.639 3.689 73,189 +0.06(+1.52%)
Aug 07, 2012 3.634 3.662 3.628 3.634 67,129 +0.00(+0.00%)
Aug 06, 2012 3.650 3.690 3.628 3.634 143,702 -0.03(-0.85%)
Aug 03, 2012 3.628 3.668 3.619 3.665 111,536 +0.04(+1.08%)
Aug 02, 2012 3.634 3.634 3.622 3.626 135,875 -0.00(-0.14%)
Aug 01, 2012 3.628 3.668 3.621 3.631 72,160 +0.00(+0.09%)
Jul 31, 2012 3.612 3.628 3.606 3.628 54,568 +0.02(+0.43%)
Jul 30, 2012 3.628 3.628 3.600 3.612 60,544 -0.01(-0.26%)
Jul 27, 2012 3.606 3.628 3.596 3.622 54,352 +0.02(+0.60%)
Jul 26, 2012 3.625 3.625 3.575 3.600 31,746 +0.00(+0.09%)
Jul 25, 2012 3.603 3.603 3.586 3.597 82,228 -0.02(-0.69%)
Jul 24, 2012 3.625 3.644 3.603 3.622 77,317 +0.02(+0.52%)
Jul 23, 2012 3.535 3.640 3.504 3.603 168,553 -0.01(-0.26%)
Jul 20, 2012 3.547 3.684 3.495 3.612 170,469 +0.06(+1.57%)
Jul 19, 2012 3.572 3.603 3.551 3.557 109,037 -0.03(-0.91%)
Jul 18, 2012 3.600 3.606 3.554 3.589 45,293 -0.00(-0.13%)
Jul 17, 2012 3.581 3.597 3.544 3.594 102,816 +0.02(+0.54%)
Jul 16, 2012 3.597 3.597 3.572 3.575 54,346 -0.01(-0.19%)
Jul 13, 2012 3.529 3.588 3.516 3.581 127,864 +0.04(+1.05%)
Jul 12, 2012 3.535 3.584 3.522 3.544 79,961 +0.02(+0.44%)
Jul 11, 2012 3.482 3.547 3.482 3.529 119,366 +0.03(+0.89%)
Jul 10, 2012 3.479 3.513 3.473 3.498 53,030 +0.01(+0.27%)
Jul 09, 2012 3.470 3.492 3.458 3.488 34,284 +0.04(+1.16%)
Jul 06, 2012 3.455 3.458 3.433 3.448 19,412 +0.00(+0.00%)
Jul 05, 2012 3.467 3.467 3.445 3.448 77,600 -0.02(-0.44%)
Jul 03, 2012 3.436 3.464 3.436 3.464 59,750 +0.02(+0.53%)
Jul 02, 2012 3.436 3.458 3.433 3.445 74,934 +0.02(+0.63%)
Jun 29, 2012 3.439 3.448 3.405 3.424 69,945 +0.01(+0.24%)
Jun 28, 2012 3.396 3.421 3.396 3.416 12,319 -0.01(-0.24%)
Jun 27, 2012 3.439 3.439 3.350 3.424 68,286 -0.00(-0.09%)
Jun 26, 2012 3.405 3.442 3.405 3.427 29,802 +0.01(+0.36%)
Jun 25, 2012 3.402 3.418 3.384 3.415 12,906 +0.01(+0.18%)
Jun 22, 2012 3.427 3.430 3.408 3.408 56,434 +0.00(+0.09%)
Jun 21, 2012 3.402 3.433 3.402 3.405 73,089 -0.01(-0.18%)
Jun 20, 2012 3.387 3.421 3.387 3.411 68,575 +0.01(+0.36%)
Jun 19, 2012 3.371 3.411 3.371 3.399 47,204 +0.00(+0.09%)
Jun 18, 2012 3.381 3.396 3.362 3.396 40,825 +0.02(+0.64%)
Jun 15, 2012 3.356 3.396 3.356 3.375 31,617 +0.02(+0.55%)
Jun 14, 2012 3.344 3.377 3.342 3.356 16,466 +0.01(+0.37%)
Jun 13, 2012 3.353 3.365 3.338 3.344 47,886 -0.04(-1.09%)
Jun 12, 2012 3.338 3.393 3.335 3.381 62,043 +0.04(+1.20%)
Jun 11, 2012 3.356 3.371 3.335 3.341 45,512 -0.04(-1.17%)
Jun 08, 2012 3.338 3.380 3.338 3.380 12,075 +0.02(+0.59%)
Jun 07, 2012 3.341 3.375 3.341 3.360 21,815 +0.02(+0.68%)
Jun 06, 2012 3.319 3.362 3.319 3.338 25,464 +0.01(+0.18%)
Jun 05, 2012 3.316 3.362 3.316 3.331 40,390 +0.00(+0.00%)
Jun 04, 2012 3.362 3.362 3.316 3.331 43,734 -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.