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

PCM Fund, Inc. (NY: PCM )

8.370 +0.030 (+0.36%)
Official Closing Price Updated: 4:00 PM EDT, Apr 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 (%)
Sep 30, 2010 2.791 2.791 2.753 2.771 42,157 -0.01(-0.46%)
Sep 29, 2010 2.789 2.789 2.779 2.784 66,431 -0.01(-0.18%)
Sep 28, 2010 2.779 2.798 2.739 2.789 145,395 +0.04(+1.39%)
Sep 27, 2010 2.738 2.763 2.738 2.751 94,435 +0.00(+0.00%)
Sep 24, 2010 2.756 2.758 2.733 2.751 154,778 +0.00(+0.09%)
Sep 23, 2010 2.740 2.751 2.735 2.748 51,344 +0.01(+0.37%)
Sep 22, 2010 2.723 2.756 2.723 2.738 196,017 +0.03(+0.94%)
Sep 21, 2010 2.728 2.740 2.695 2.712 138,769 -0.00(-0.09%)
Sep 20, 2010 2.677 2.733 2.672 2.715 71,373 +0.04(+1.62%)
Sep 17, 2010 2.672 2.687 2.649 2.672 152,499 +0.00(+0.00%)
Sep 15, 2010 2.677 2.689 2.664 2.672 104,285 -0.00(-0.10%)
Sep 14, 2010 2.664 2.689 2.664 2.674 22,084 -0.01(-0.19%)
Sep 13, 2010 2.677 2.687 2.646 2.679 85,907 -0.01(-0.28%)
Sep 10, 2010 2.667 2.687 2.644 2.687 45,609 +0.04(+1.35%)
Sep 09, 2010 2.689 2.689 2.626 2.651 48,700 -0.03(-1.20%)
Sep 08, 2010 2.644 2.699 2.626 2.683 92,844 +0.06(+2.18%)
Sep 07, 2010 2.644 2.651 2.616 2.626 113,393 -0.02(-0.67%)
Sep 03, 2010 2.662 2.682 2.643 2.644 71,939 -0.01(-0.38%)
Sep 02, 2010 2.621 2.657 2.619 2.654 68,208 +0.04(+1.35%)
Sep 01, 2010 2.616 2.644 2.609 2.619 134,065 +0.03(+1.07%)
Aug 31, 2010 2.578 2.616 2.558 2.591 111,267 +0.00(+0.16%)
Aug 30, 2010 2.586 2.598 2.568 2.587 82,825 -0.00(-0.16%)
Aug 27, 2010 2.591 2.657 2.565 2.591 317,292 -0.06(-2.29%)
Aug 26, 2010 2.700 2.710 2.614 2.651 180,329 -0.05(-1.78%)
Aug 25, 2010 2.689 2.737 2.689 2.700 47,319 -0.03(-1.20%)
Aug 24, 2010 2.712 2.732 2.657 2.732 84,366 +0.00(+0.00%)
Aug 23, 2010 2.743 2.743 2.717 2.732 91,904 +0.04(+1.31%)
Aug 20, 2010 2.674 2.715 2.659 2.697 69,540 +0.01(+0.38%)
Aug 19, 2010 2.720 2.740 2.679 2.687 83,939 -0.05(-1.76%)
Aug 18, 2010 2.770 2.770 2.674 2.735 99,998 -0.04(-1.28%)
Aug 17, 2010 2.780 2.783 2.760 2.770 98,571 +0.04(+1.31%)
Aug 16, 2010 2.712 2.753 2.692 2.734 111,777 +0.00(+0.07%)
Aug 13, 2010 2.732 2.732 2.593 2.732 167,586 +0.02(+0.65%)
Aug 12, 2010 2.654 2.732 2.654 2.715 104,951 +0.02(+0.75%)
Aug 11, 2010 2.780 2.780 2.659 2.694 208,349 -0.09(-3.09%)
Aug 10, 2010 2.791 2.791 2.720 2.780 114,401 -0.00(-0.09%)
Aug 09, 2010 2.760 2.788 2.755 2.783 567,370 +0.06(+2.12%)
Aug 06, 2010 2.725 2.763 2.680 2.725 170,012 +0.04(+1.50%)
Aug 05, 2010 2.673 2.690 2.673 2.685 105,368 +0.01(+0.19%)
Aug 04, 2010 2.695 2.695 2.675 2.680 117,817 -0.00(-0.09%)
Aug 03, 2010 2.705 2.710 2.675 2.683 141,048 -0.01(-0.47%)
Aug 02, 2010 2.735 2.735 2.690 2.695 92,122 +0.01(+0.37%)
Jul 30, 2010 2.685 2.735 2.680 2.685 134,367 -0.03(-1.02%)
Jul 29, 2010 2.683 2.738 2.675 2.713 82,718 +0.04(+1.50%)
Jul 28, 2010 2.635 2.770 2.621 2.673 198,095 +0.05(+1.92%)
Jul 27, 2010 2.600 2.622 2.600 2.622 133,543 +0.02(+0.67%)
Jul 26, 2010 2.625 2.625 2.587 2.605 132,373 -0.01(-0.19%)
Jul 23, 2010 2.620 2.647 2.602 2.610 84,068 -0.02(-0.86%)
Jul 22, 2010 2.637 2.657 2.619 2.632 188,226 +0.03(+1.26%)
Jul 21, 2010 2.612 2.612 2.590 2.600 45,342 +0.00(+0.00%)
Jul 20, 2010 2.577 2.610 2.572 2.600 53,038 +0.03(+1.07%)
Jul 19, 2010 2.559 2.585 2.559 2.572 80,688 -0.01(-0.39%)
Jul 16, 2010 2.582 2.593 2.566 2.582 53,958 -0.01(-0.19%)
Jul 15, 2010 2.562 2.587 2.557 2.587 127,595 +0.00(+0.10%)
Jul 14, 2010 2.562 2.635 2.548 2.585 105,662 +0.03(+1.18%)
Jul 13, 2010 2.685 2.685 2.509 2.554 324,019 -0.08(-3.05%)
Jul 12, 2010 2.637 2.675 2.630 2.635 98,623 -0.01(-0.29%)
Jul 09, 2010 2.642 2.657 2.635 2.642 96,052 +0.01(+0.29%)
Jul 08, 2010 2.622 2.657 2.607 2.635 126,054 -0.02(-0.66%)
Jul 07, 2010 2.605 2.657 2.593 2.652 235,627 +0.03(+1.33%)
Jul 06, 2010 2.573 2.618 2.538 2.618 222,220 +0.07(+2.94%)
Jul 02, 2010 2.543 2.548 2.505 2.543 135,297 +0.07(+2.72%)
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.