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

PCM Fund, Inc. (NY: PCM )

8.350 +0.010 (+0.12%)
Streaming Delayed Price Updated: 10:12 AM 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, 2011 2.899 2.924 2.896 2.910 57,325 +0.01(+0.30%)
Sep 29, 2011 2.899 2.942 2.878 2.901 82,315 +0.01(+0.40%)
Sep 28, 2011 2.924 2.948 2.890 2.890 74,120 -0.01(-0.40%)
Sep 27, 2011 2.930 2.962 2.884 2.901 93,876 -0.01(-0.30%)
Sep 26, 2011 2.994 2.994 2.890 2.910 185,829 -0.05(-1.75%)
Sep 23, 2011 2.988 2.988 2.873 2.962 122,530 -0.01(-0.19%)
Sep 22, 2011 2.939 3.037 2.939 2.968 115,033 -0.02(-0.58%)
Sep 21, 2011 3.043 3.043 2.971 2.985 81,509 -0.05(-1.61%)
Sep 20, 2011 3.069 3.069 2.982 3.034 192,246 -0.03(-1.13%)
Sep 19, 2011 3.034 3.086 2.939 3.069 129,426 +0.04(+1.36%)
Sep 16, 2011 3.054 3.054 3.002 3.027 87,177 -0.01(-0.41%)
Sep 15, 2011 3.077 3.112 2.985 3.040 276,790 -0.03(-1.03%)
Sep 14, 2011 3.138 3.138 3.054 3.071 84,748 -0.03(-1.11%)
Sep 13, 2011 3.143 3.143 3.063 3.106 88,239 -0.05(-1.73%)
Sep 12, 2011 3.040 3.161 3.040 3.161 43,724 +0.06(+2.05%)
Sep 09, 2011 3.100 3.109 3.083 3.097 55,465 -0.03(-0.87%)
Sep 08, 2011 3.141 3.152 3.106 3.124 39,705 -0.01(-0.24%)
Sep 07, 2011 3.123 3.140 3.078 3.132 60,443 +0.05(+1.77%)
Sep 06, 2011 3.118 3.118 3.078 3.078 62,467 -0.05(-1.74%)
Sep 02, 2011 3.140 3.143 3.109 3.132 85,252 +0.01(+0.19%)
Sep 01, 2011 3.146 3.146 3.112 3.126 63,918 +0.01(+0.46%)
Aug 31, 2011 3.146 3.146 3.112 3.112 45,797 -0.01(-0.46%)
Aug 30, 2011 3.126 3.132 3.115 3.126 18,691 +0.02(+0.55%)
Aug 29, 2011 3.146 3.146 3.098 3.109 64,390 -0.00(-0.09%)
Aug 26, 2011 3.086 3.120 3.083 3.112 10,313 +0.01(+0.28%)
Aug 25, 2011 3.120 3.120 3.064 3.103 35,822 -0.03(-0.82%)
Aug 24, 2011 3.152 3.152 3.078 3.129 63,485 +0.01(+0.18%)
Aug 23, 2011 3.089 3.123 3.075 3.123 22,890 +0.05(+1.77%)
Aug 22, 2011 3.140 3.140 3.060 3.069 35,759 -0.04(-1.31%)
Aug 19, 2011 3.129 3.143 3.078 3.110 44,570 -0.03(-0.98%)
Aug 18, 2011 3.186 3.186 3.052 3.140 215,583 -0.01(-0.45%)
Aug 17, 2011 3.172 3.178 3.118 3.155 59,384 +0.01(+0.36%)
Aug 16, 2011 3.146 3.201 3.086 3.143 53,492 +0.03(+0.83%)
Aug 15, 2011 3.115 3.206 3.063 3.118 108,209 +0.03(+1.11%)
Aug 12, 2011 3.095 3.143 3.035 3.083 103,776 +0.02(+0.70%)
Aug 11, 2011 2.963 3.063 2.906 3.062 145,689 +0.15(+5.26%)
Aug 10, 2011 2.854 2.960 2.849 2.909 118,855 -0.01(-0.20%)
Aug 09, 2011 2.986 2.917 2.706 2.915 200,203 +0.13(+4.51%)
Aug 08, 2011 2.962 2.997 2.685 2.789 548,672 -0.26(-8.47%)
Aug 05, 2011 3.038 3.081 2.942 3.047 238,057 +0.03(+0.84%)
Aug 04, 2011 3.146 3.146 3.021 3.021 198,902 -0.13(-4.23%)
Aug 03, 2011 3.121 3.177 3.112 3.155 137,399 +0.02(+0.63%)
Aug 02, 2011 3.067 3.149 3.067 3.135 116,961 +0.03(+0.91%)
Aug 01, 2011 3.106 3.112 3.041 3.106 107,299 +0.06(+1.96%)
Jul 29, 2011 3.030 3.084 3.027 3.047 82,660 -0.02(-0.74%)
Jul 28, 2011 3.033 3.095 2.993 3.070 105,512 +0.04(+1.22%)
Jul 27, 2011 3.138 3.138 2.987 3.033 288,221 -0.13(-4.04%)
Jul 26, 2011 3.157 3.160 3.143 3.160 48,129 -0.01(-0.36%)
Jul 25, 2011 3.186 3.186 3.149 3.172 95,515 -0.01(-0.37%)
Jul 22, 2011 3.203 3.206 3.172 3.183 55,715 -0.02(-0.61%)
Jul 21, 2011 3.200 3.223 3.194 3.203 98,550 +0.00(+0.09%)
Jul 20, 2011 3.177 3.220 3.177 3.200 91,899 +0.03(+0.89%)
Jul 19, 2011 3.152 3.177 3.152 3.172 51,637 +0.01(+0.18%)
Jul 18, 2011 3.183 3.206 3.152 3.166 92,226 -0.04(-1.17%)
Jul 15, 2011 3.194 3.209 3.194 3.203 65,726 +0.00(+0.02%)
Jul 14, 2011 3.194 3.226 3.194 3.203 80,936 -0.01(-0.40%)
Jul 13, 2011 3.197 3.223 3.197 3.216 61,034 +0.01(+0.32%)
Jul 12, 2011 3.203 3.209 3.166 3.206 93,347 +0.01(+0.16%)
Jul 11, 2011 3.220 3.220 3.186 3.201 70,491 -0.02(-0.60%)
Jul 08, 2011 3.209 3.240 3.189 3.220 217,975 +0.02(+0.62%)
Jul 07, 2011 3.228 3.245 3.194 3.200 102,128 -0.01(-0.27%)
Jul 06, 2011 3.223 3.237 3.209 3.209 145,701 -0.02(-0.52%)
Jul 05, 2011 3.225 3.234 3.210 3.225 75,477 +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.