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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 2.872 2.898 2.869 2.883 57,859 +0.01(+0.30%)
Sep 29, 2011 2.872 2.915 2.852 2.875 83,080 +0.01(+0.40%)
Sep 28, 2011 2.898 2.920 2.863 2.863 74,810 -0.01(-0.40%)
Sep 27, 2011 2.903 2.935 2.858 2.875 94,749 -0.01(-0.30%)
Sep 26, 2011 2.966 2.966 2.863 2.883 187,557 -0.05(-1.75%)
Sep 23, 2011 2.960 2.960 2.846 2.935 123,669 -0.01(-0.19%)
Sep 22, 2011 2.912 3.009 2.912 2.940 116,103 -0.02(-0.58%)
Sep 21, 2011 3.015 3.015 2.943 2.957 82,267 -0.05(-1.61%)
Sep 20, 2011 3.040 3.040 2.955 3.006 194,034 -0.03(-1.13%)
Sep 19, 2011 3.006 3.057 2.912 3.040 130,630 +0.04(+1.36%)
Sep 16, 2011 3.026 3.026 2.975 2.999 87,988 -0.01(-0.41%)
Sep 15, 2011 3.049 3.083 2.957 3.012 279,364 -0.03(-1.03%)
Sep 14, 2011 3.109 3.109 3.026 3.043 85,536 -0.03(-1.11%)
Sep 13, 2011 3.114 3.114 3.035 3.077 89,060 -0.05(-1.73%)
Sep 12, 2011 3.012 3.132 3.012 3.132 44,130 +0.06(+2.05%)
Sep 09, 2011 3.072 3.080 3.055 3.069 55,981 -0.03(-0.87%)
Sep 08, 2011 3.112 3.123 3.077 3.096 40,074 -0.01(-0.24%)
Sep 07, 2011 3.095 3.112 3.049 3.103 61,005 +0.05(+1.77%)
Sep 06, 2011 3.089 3.089 3.049 3.049 63,048 -0.05(-1.74%)
Sep 02, 2011 3.112 3.114 3.080 3.103 86,045 +0.01(+0.19%)
Sep 01, 2011 3.117 3.117 3.083 3.097 64,513 +0.01(+0.46%)
Aug 31, 2011 3.117 3.117 3.083 3.083 46,223 -0.01(-0.46%)
Aug 30, 2011 3.097 3.103 3.087 3.097 18,864 +0.02(+0.55%)
Aug 29, 2011 3.117 3.117 3.069 3.080 64,989 -0.00(-0.09%)
Aug 26, 2011 3.058 3.092 3.055 3.083 10,409 +0.01(+0.28%)
Aug 25, 2011 3.092 3.092 3.036 3.075 36,155 -0.03(-0.82%)
Aug 24, 2011 3.123 3.123 3.049 3.100 64,075 +0.01(+0.18%)
Aug 23, 2011 3.061 3.095 3.047 3.095 23,102 +0.05(+1.77%)
Aug 22, 2011 3.112 3.112 3.032 3.041 36,092 -0.04(-1.31%)
Aug 19, 2011 3.100 3.114 3.049 3.081 44,984 -0.03(-0.98%)
Aug 18, 2011 3.157 3.157 3.024 3.112 217,588 -0.01(-0.45%)
Aug 17, 2011 3.143 3.148 3.089 3.126 59,936 +0.01(+0.36%)
Aug 16, 2011 3.117 3.171 3.058 3.114 53,990 +0.03(+0.83%)
Aug 15, 2011 3.086 3.177 3.035 3.089 109,215 +0.03(+1.11%)
Aug 12, 2011 3.066 3.114 3.007 3.055 104,741 +0.02(+0.70%)
Aug 11, 2011 2.936 3.035 2.879 3.034 147,044 +0.15(+5.26%)
Aug 10, 2011 2.828 2.933 2.822 2.882 119,960 -0.01(-0.20%)
Aug 09, 2011 2.959 2.891 2.681 2.888 202,065 +0.12(+4.51%)
Aug 08, 2011 2.934 2.970 2.660 2.763 553,775 -0.26(-8.47%)
Aug 05, 2011 3.010 3.053 2.915 3.019 240,271 +0.03(+0.84%)
Aug 04, 2011 3.117 3.117 2.993 2.993 200,752 -0.13(-4.23%)
Aug 03, 2011 3.092 3.148 3.083 3.126 138,676 +0.02(+0.63%)
Aug 02, 2011 3.038 3.120 3.038 3.106 118,049 +0.03(+0.91%)
Aug 01, 2011 3.078 3.083 3.013 3.078 108,297 +0.06(+1.96%)
Jul 29, 2011 3.002 3.055 2.999 3.019 83,428 -0.02(-0.74%)
Jul 28, 2011 3.005 3.067 2.965 3.041 106,493 +0.04(+1.22%)
Jul 27, 2011 3.109 3.109 2.960 3.005 290,901 -0.13(-4.04%)
Jul 26, 2011 3.128 3.131 3.114 3.131 48,577 -0.01(-0.36%)
Jul 25, 2011 3.156 3.156 3.120 3.142 96,403 -0.01(-0.37%)
Jul 22, 2011 3.173 3.176 3.142 3.154 56,233 -0.02(-0.61%)
Jul 21, 2011 3.171 3.193 3.165 3.173 99,467 +0.00(+0.09%)
Jul 20, 2011 3.148 3.190 3.148 3.171 92,753 +0.03(+0.89%)
Jul 19, 2011 3.123 3.148 3.123 3.142 52,117 +0.01(+0.18%)
Jul 18, 2011 3.154 3.176 3.123 3.137 93,084 -0.04(-1.17%)
Jul 15, 2011 3.165 3.179 3.165 3.174 66,337 +0.00(+0.02%)
Jul 14, 2011 3.165 3.196 3.165 3.173 81,689 -0.01(-0.40%)
Jul 13, 2011 3.168 3.193 3.168 3.186 61,602 +0.01(+0.32%)
Jul 12, 2011 3.173 3.179 3.137 3.176 94,215 +0.01(+0.16%)
Jul 11, 2011 3.190 3.190 3.156 3.171 71,147 -0.02(-0.60%)
Jul 08, 2011 3.179 3.210 3.159 3.190 220,003 +0.02(+0.62%)
Jul 07, 2011 3.199 3.216 3.165 3.171 103,078 -0.01(-0.27%)
Jul 06, 2011 3.193 3.207 3.179 3.179 147,056 -0.02(-0.52%)
Jul 05, 2011 3.196 3.204 3.181 3.196 76,179 +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.