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

PCM Fund, Inc. (NY: PCM )

7.900 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2011 2.835 2.861 2.833 2.847 58,601 +0.01(+0.30%)
Sep 29, 2011 2.835 2.878 2.816 2.838 84,146 +0.01(+0.40%)
Sep 28, 2011 2.861 2.883 2.827 2.827 75,769 -0.01(-0.40%)
Sep 27, 2011 2.866 2.897 2.821 2.838 95,964 -0.01(-0.30%)
Sep 26, 2011 2.928 2.928 2.827 2.847 189,964 -0.05(-1.75%)
Sep 23, 2011 2.923 2.923 2.810 2.897 125,256 -0.01(-0.19%)
Sep 22, 2011 2.875 2.971 2.875 2.903 117,593 -0.02(-0.58%)
Sep 21, 2011 2.976 2.976 2.906 2.920 83,323 -0.05(-1.61%)
Sep 20, 2011 3.002 3.002 2.917 2.968 196,524 -0.03(-1.13%)
Sep 19, 2011 2.968 3.019 2.875 3.002 132,306 +0.04(+1.36%)
Sep 16, 2011 2.988 2.988 2.937 2.961 89,117 -0.01(-0.41%)
Sep 15, 2011 3.010 3.044 2.920 2.974 282,948 -0.03(-1.03%)
Sep 14, 2011 3.069 3.069 2.988 3.005 86,633 -0.03(-1.11%)
Sep 13, 2011 3.075 3.075 2.996 3.038 90,202 -0.05(-1.73%)
Sep 12, 2011 2.974 3.092 2.974 3.092 44,697 +0.06(+2.05%)
Sep 09, 2011 3.033 3.041 3.016 3.030 56,699 -0.03(-0.87%)
Sep 08, 2011 3.072 3.083 3.038 3.056 40,588 -0.01(-0.24%)
Sep 07, 2011 3.055 3.072 3.011 3.064 61,788 +0.05(+1.77%)
Sep 06, 2011 3.050 3.050 3.011 3.011 63,857 -0.05(-1.74%)
Sep 02, 2011 3.072 3.075 3.041 3.064 87,149 +0.01(+0.19%)
Sep 01, 2011 3.078 3.078 3.044 3.058 65,340 +0.01(+0.46%)
Aug 31, 2011 3.078 3.078 3.044 3.044 46,816 -0.01(-0.46%)
Aug 30, 2011 3.058 3.064 3.048 3.058 19,106 +0.02(+0.55%)
Aug 29, 2011 3.078 3.078 3.030 3.041 65,823 -0.00(-0.09%)
Aug 26, 2011 3.019 3.053 3.016 3.044 10,543 +0.01(+0.28%)
Aug 25, 2011 3.053 3.053 2.998 3.036 36,619 -0.03(-0.82%)
Aug 24, 2011 3.083 3.083 3.011 3.061 64,897 +0.01(+0.18%)
Aug 23, 2011 3.022 3.055 3.008 3.055 23,399 +0.05(+1.77%)
Aug 22, 2011 3.072 3.072 2.994 3.002 36,555 -0.04(-1.31%)
Aug 19, 2011 3.061 3.075 3.011 3.042 45,562 -0.03(-0.98%)
Aug 18, 2011 3.117 3.117 2.985 3.072 220,379 -0.01(-0.45%)
Aug 17, 2011 3.103 3.109 3.050 3.086 60,705 +0.01(+0.36%)
Aug 16, 2011 3.078 3.131 3.019 3.075 54,683 +0.03(+0.83%)
Aug 15, 2011 3.047 3.136 2.997 3.050 110,617 +0.03(+1.11%)
Aug 12, 2011 3.027 3.075 2.969 3.016 106,085 +0.02(+0.70%)
Aug 11, 2011 2.899 2.996 2.843 2.995 148,930 +0.15(+5.26%)
Aug 10, 2011 2.792 2.896 2.787 2.846 121,500 -0.01(-0.20%)
Aug 09, 2011 2.921 2.854 2.647 2.851 204,657 +0.12(+4.51%)
Aug 08, 2011 2.897 2.932 2.626 2.728 560,880 -0.25(-8.47%)
Aug 05, 2011 2.972 3.014 2.878 2.981 243,354 +0.02(+0.84%)
Aug 04, 2011 3.078 3.078 2.956 2.956 203,328 -0.13(-4.23%)
Aug 03, 2011 3.053 3.108 3.044 3.086 140,456 +0.02(+0.63%)
Aug 02, 2011 3.000 3.080 3.000 3.067 119,563 +0.03(+0.91%)
Aug 01, 2011 3.039 3.044 2.975 3.039 109,686 +0.06(+1.96%)
Jul 29, 2011 2.964 3.017 2.961 2.981 84,499 -0.02(-0.74%)
Jul 28, 2011 2.967 3.028 2.928 3.003 107,860 +0.04(+1.22%)
Jul 27, 2011 3.069 3.069 2.922 2.967 294,634 -0.12(-4.04%)
Jul 26, 2011 3.089 3.092 3.075 3.092 49,200 -0.01(-0.36%)
Jul 25, 2011 3.117 3.117 3.080 3.103 97,640 -0.01(-0.37%)
Jul 22, 2011 3.133 3.136 3.103 3.114 56,955 -0.02(-0.61%)
Jul 21, 2011 3.130 3.153 3.125 3.133 100,743 +0.00(+0.09%)
Jul 20, 2011 3.108 3.150 3.108 3.130 93,943 +0.03(+0.89%)
Jul 19, 2011 3.083 3.108 3.083 3.103 52,785 +0.01(+0.18%)
Jul 18, 2011 3.114 3.136 3.083 3.097 94,278 -0.04(-1.17%)
Jul 15, 2011 3.125 3.139 3.125 3.134 67,188 +0.00(+0.02%)
Jul 14, 2011 3.125 3.155 3.125 3.133 82,737 -0.01(-0.40%)
Jul 13, 2011 3.128 3.153 3.128 3.146 62,392 +0.01(+0.32%)
Jul 12, 2011 3.133 3.139 3.097 3.136 95,424 +0.00(+0.16%)
Jul 11, 2011 3.150 3.150 3.117 3.131 72,060 -0.02(-0.60%)
Jul 08, 2011 3.139 3.169 3.119 3.150 222,825 +0.02(+0.62%)
Jul 07, 2011 3.158 3.175 3.125 3.130 104,400 -0.01(-0.27%)
Jul 06, 2011 3.152 3.166 3.139 3.139 148,943 -0.02(-0.52%)
Jul 05, 2011 3.155 3.164 3.140 3.155 77,157 +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.