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 (%)
Sep 30, 2011 2.835 2.860 2.832 2.846 58,614 +0.01(+0.30%)
Sep 29, 2011 2.835 2.877 2.815 2.838 84,165 +0.01(+0.40%)
Sep 28, 2011 2.860 2.883 2.826 2.826 75,787 -0.01(-0.40%)
Sep 27, 2011 2.866 2.897 2.821 2.838 95,986 -0.01(-0.30%)
Sep 26, 2011 2.928 2.928 2.826 2.846 190,007 -0.05(-1.75%)
Sep 23, 2011 2.922 2.922 2.809 2.897 125,285 -0.01(-0.19%)
Sep 22, 2011 2.874 2.970 2.874 2.902 117,619 -0.02(-0.58%)
Sep 21, 2011 2.976 2.976 2.905 2.919 83,342 -0.05(-1.61%)
Sep 20, 2011 3.001 3.001 2.917 2.967 196,569 -0.03(-1.13%)
Sep 19, 2011 2.967 3.018 2.874 3.001 132,336 +0.04(+1.36%)
Sep 16, 2011 2.987 2.987 2.936 2.961 89,137 -0.01(-0.41%)
Sep 15, 2011 3.010 3.043 2.919 2.973 283,013 -0.03(-1.03%)
Sep 14, 2011 3.069 3.069 2.987 3.004 86,653 -0.03(-1.11%)
Sep 13, 2011 3.074 3.074 2.995 3.038 90,223 -0.05(-1.73%)
Sep 12, 2011 2.973 3.091 2.973 3.091 44,707 +0.06(+2.05%)
Sep 09, 2011 3.032 3.041 3.015 3.029 56,712 -0.03(-0.87%)
Sep 08, 2011 3.071 3.083 3.038 3.056 40,597 -0.01(-0.24%)
Sep 07, 2011 3.055 3.071 3.010 3.063 61,802 +0.05(+1.77%)
Sep 06, 2011 3.049 3.049 3.010 3.010 63,872 -0.05(-1.74%)
Sep 02, 2011 3.071 3.074 3.041 3.063 87,169 +0.01(+0.19%)
Sep 01, 2011 3.077 3.077 3.043 3.057 65,355 +0.01(+0.46%)
Aug 31, 2011 3.077 3.077 3.043 3.043 46,827 -0.01(-0.46%)
Aug 30, 2011 3.057 3.063 3.047 3.057 19,111 +0.02(+0.55%)
Aug 29, 2011 3.077 3.077 3.029 3.041 65,838 -0.00(-0.09%)
Aug 26, 2011 3.018 3.052 3.015 3.043 10,545 +0.01(+0.28%)
Aug 25, 2011 3.052 3.052 2.997 3.035 36,628 -0.03(-0.82%)
Aug 24, 2011 3.083 3.083 3.010 3.060 64,912 +0.01(+0.18%)
Aug 23, 2011 3.021 3.055 3.008 3.055 23,404 +0.05(+1.77%)
Aug 22, 2011 3.071 3.071 2.993 3.002 36,563 -0.04(-1.31%)
Aug 19, 2011 3.060 3.074 3.010 3.041 45,572 -0.03(-0.98%)
Aug 18, 2011 3.116 3.116 2.985 3.071 220,430 -0.01(-0.45%)
Aug 17, 2011 3.102 3.108 3.049 3.085 60,719 +0.01(+0.36%)
Aug 16, 2011 3.077 3.130 3.018 3.074 54,695 +0.03(+0.83%)
Aug 15, 2011 3.046 3.136 2.996 3.049 110,642 +0.03(+1.11%)
Aug 12, 2011 3.027 3.074 2.968 3.015 106,109 +0.02(+0.70%)
Aug 11, 2011 2.898 2.996 2.842 2.995 148,964 +0.15(+5.26%)
Aug 10, 2011 2.792 2.895 2.786 2.845 121,527 -0.01(-0.20%)
Aug 09, 2011 2.920 2.853 2.646 2.850 204,704 +0.12(+4.51%)
Aug 08, 2011 2.897 2.931 2.626 2.727 561,008 -0.25(-8.47%)
Aug 05, 2011 2.972 3.013 2.877 2.980 243,409 +0.02(+0.85%)
Aug 04, 2011 3.077 3.077 2.955 2.955 203,374 -0.13(-4.23%)
Aug 03, 2011 3.052 3.107 3.044 3.085 140,488 +0.02(+0.63%)
Aug 02, 2011 2.999 3.080 2.999 3.066 119,591 +0.03(+0.91%)
Aug 01, 2011 3.038 3.044 2.974 3.038 109,711 +0.06(+1.96%)
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%)
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.