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

PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing 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 (%)
Jan 31, 2012 3.259 3.262 3.241 3.262 114,628 +0.02(+0.63%)
Jan 30, 2012 3.241 3.259 3.239 3.241 75,713 -0.01(-0.36%)
Jan 27, 2012 3.253 3.253 3.241 3.253 53,811 +0.00(+0.00%)
Jan 26, 2012 3.259 3.259 3.247 3.253 38,675 +0.00(+0.09%)
Jan 25, 2012 3.244 3.253 3.218 3.250 64,310 +0.01(+0.36%)
Jan 24, 2012 3.244 3.253 3.227 3.239 72,619 -0.00(-0.13%)
Jan 23, 2012 3.241 3.256 3.224 3.243 88,915 +0.03(+0.86%)
Jan 20, 2012 3.227 3.259 3.212 3.215 66,306 +0.01(+0.27%)
Jan 19, 2012 3.227 3.227 3.183 3.206 28,197 -0.01(-0.27%)
Jan 18, 2012 3.165 3.230 3.165 3.215 79,361 +0.04(+1.20%)
Jan 17, 2012 3.165 3.195 3.159 3.177 54,354 +0.02(+0.56%)
Jan 13, 2012 3.177 3.186 3.126 3.159 85,451 -0.00(-0.09%)
Jan 12, 2012 3.186 3.195 3.156 3.162 75,799 -0.02(-0.55%)
Jan 11, 2012 3.180 3.180 3.165 3.180 24,635 +0.01(+0.28%)
Jan 10, 2012 3.171 3.183 3.142 3.171 63,720 +0.00(+0.00%)
Jan 09, 2012 3.191 3.191 3.171 3.171 62,115 -0.01(-0.37%)
Jan 06, 2012 3.186 3.186 3.171 3.183 46,815 +0.00(+0.00%)
Jan 05, 2012 3.177 3.183 3.154 3.183 60,499 -0.00(-0.09%)
Jan 04, 2012 3.159 3.186 3.139 3.186 83,478 +0.05(+1.67%)
Dec 30, 2011 3.122 3.161 3.101 3.133 122,024 +0.01(+0.37%)
Dec 29, 2011 3.130 3.130 3.119 3.122 32,994 +0.02(+0.66%)
Dec 28, 2011 3.159 3.174 3.101 3.101 66,728 -0.04(-1.39%)
Dec 27, 2011 3.122 3.145 3.102 3.145 106,202 +0.03(+1.02%)
Dec 23, 2011 3.093 3.122 3.091 3.113 63,571 -0.01(-0.18%)
Dec 21, 2011 3.096 3.122 3.061 3.119 114,636 +0.03(+0.93%)
Dec 20, 2011 3.096 3.099 3.058 3.090 47,245 +0.02(+0.58%)
Dec 19, 2011 3.056 3.093 3.053 3.072 31,322 +0.01(+0.17%)
Dec 16, 2011 3.096 3.099 3.041 3.067 64,500 -0.01(-0.19%)
Dec 15, 2011 3.105 3.105 3.050 3.073 50,673 +0.00(+0.09%)
Dec 14, 2011 3.119 3.119 3.027 3.070 101,894 -0.04(-1.30%)
Dec 13, 2011 3.099 3.119 3.084 3.110 59,932 +0.01(+0.47%)
Dec 12, 2011 3.105 3.110 3.084 3.096 35,807 -0.01(-0.19%)
Dec 09, 2011 3.122 3.122 3.084 3.102 86,179 +0.00(+0.00%)
Dec 08, 2011 3.125 3.136 3.093 3.102 64,948 -0.00(-0.09%)
Dec 07, 2011 3.116 3.133 3.105 3.105 60,363 +0.00(+0.09%)
Dec 06, 2011 3.107 3.119 3.096 3.102 27,270 +0.01(+0.19%)
Dec 05, 2011 3.105 3.105 3.059 3.096 53,778 +0.03(+1.12%)
Dec 02, 2011 3.105 3.119 3.047 3.062 127,751 -0.02(-0.56%)
Dec 01, 2011 3.125 3.125 3.067 3.079 87,605 -0.04(-1.28%)
Nov 30, 2011 3.127 3.127 3.070 3.119 93,019 +0.05(+1.49%)
Nov 29, 2011 3.133 3.133 3.059 3.073 116,648 -0.04(-1.20%)
Nov 28, 2011 3.102 3.147 3.062 3.110 162,521 +0.06(+1.87%)
Nov 25, 2011 3.082 3.102 3.053 3.053 28,130 -0.03(-0.93%)
Nov 23, 2011 3.073 3.082 3.053 3.082 45,607 +0.03(+0.84%)
Nov 22, 2011 3.076 3.082 3.042 3.056 63,267 +0.01(+0.19%)
Nov 21, 2011 3.087 3.087 3.012 3.050 116,389 -0.04(-1.20%)
Nov 18, 2011 3.136 3.136 3.062 3.087 26,319 -0.01(-0.46%)
Nov 17, 2011 3.105 3.105 3.061 3.102 45,555 +0.02(+0.56%)
Nov 16, 2011 3.142 3.142 3.076 3.085 39,701 -0.02(-0.74%)
Nov 15, 2011 3.136 3.147 3.044 3.107 59,038 -0.01(-0.46%)
Nov 14, 2011 3.153 3.153 3.079 3.122 31,523 -0.04(-1.18%)
Nov 11, 2011 3.173 3.173 3.082 3.159 67,052 +0.07(+2.22%)
Nov 10, 2011 3.199 3.199 3.090 3.090 43,231 -0.02(-0.74%)
Nov 09, 2011 3.162 3.165 3.093 3.113 97,950 +0.00(+0.11%)
Nov 08, 2011 3.119 3.119 3.068 3.110 68,038 +0.00(+0.07%)
Nov 07, 2011 3.110 3.110 3.082 3.107 49,721 +0.01(+0.28%)
Nov 04, 2011 3.093 3.110 3.053 3.099 67,683 +0.03(+1.02%)
Nov 03, 2011 3.059 3.099 3.019 3.068 48,379 +0.04(+1.31%)
Nov 02, 2011 3.102 3.119 3.005 3.028 93,865 -0.03(-0.93%)
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.