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

PCM Fund, Inc. (NY: PCM )

8.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Oct 31, 2012 3.753 3.807 3.753 3.794 100,493 +0.05(+1.27%)
Oct 26, 2012 3.788 3.747 3.747 3.747 245,349 -0.04(-1.18%)
Oct 25, 2012 3.782 3.804 3.769 3.791 100,674 -0.01(-0.34%)
Oct 24, 2012 3.826 3.830 3.798 3.804 66,789 -0.01(-0.17%)
Oct 23, 2012 3.817 3.836 3.798 3.810 140,830 -0.03(-0.83%)
Oct 19, 2012 3.830 3.846 3.818 3.842 46,378 +0.02(+0.42%)
Oct 18, 2012 3.852 3.852 3.826 3.826 73,178 -0.02(-0.58%)
Oct 17, 2012 3.846 3.874 3.833 3.849 177,952 -0.04(-1.15%)
Oct 16, 2012 3.897 3.922 3.874 3.893 33,120 -0.00(-0.08%)
Oct 15, 2012 3.871 3.922 3.871 3.897 51,730 +0.00(+0.08%)
Oct 12, 2012 3.868 3.938 3.858 3.893 88,137 +0.05(+1.24%)
Oct 11, 2012 3.830 3.948 3.830 3.846 206,015 +0.05(+1.27%)
Oct 10, 2012 3.881 3.887 3.734 3.798 306,859 -0.12(-3.02%)
Oct 09, 2012 3.989 3.989 3.898 3.916 127,650 -0.04(-1.05%)
Oct 08, 2012 3.954 3.995 3.954 3.957 41,962 -0.02(-0.48%)
Oct 05, 2012 3.948 3.995 3.929 3.976 65,886 +0.03(+0.72%)
Oct 04, 2012 3.929 3.964 3.929 3.948 56,611 -0.01(-0.24%)
Oct 03, 2012 3.926 3.960 3.926 3.957 46,059 +0.02(+0.56%)
Oct 02, 2012 3.926 3.948 3.926 3.935 54,072 +0.01(+0.19%)
Oct 01, 2012 3.957 3.960 3.926 3.928 27,632 -0.01(-0.19%)
Sep 28, 2012 3.916 3.960 3.916 3.935 43,747 +0.01(+0.16%)
Sep 27, 2012 3.903 3.957 3.900 3.929 21,312 +0.02(+0.41%)
Sep 26, 2012 3.910 3.922 3.875 3.913 94,468 -0.01(-0.24%)
Sep 25, 2012 3.916 3.957 3.910 3.922 72,452 +0.00(+0.00%)
Sep 24, 2012 3.910 3.960 3.862 3.922 113,440 -0.01(-0.32%)
Sep 21, 2012 3.957 3.960 3.908 3.935 44,778 +0.01(+0.16%)
Sep 20, 2012 3.951 3.951 3.922 3.929 38,828 +0.00(+0.00%)
Sep 19, 2012 3.916 3.938 3.859 3.929 52,341 +0.02(+0.41%)
Sep 18, 2012 3.843 3.922 3.843 3.913 57,485 +0.06(+1.56%)
Sep 17, 2012 3.843 3.897 3.843 3.853 85,332 +0.00(+0.00%)
Sep 14, 2012 3.834 3.859 3.808 3.853 58,961 +0.03(+0.91%)
Sep 13, 2012 3.872 3.872 3.792 3.818 76,391 -0.04(-0.99%)
Sep 12, 2012 3.843 3.865 3.834 3.856 67,781 +0.00(+0.08%)
Sep 11, 2012 3.856 3.872 3.834 3.853 57,850 -0.01(-0.33%)
Sep 10, 2012 3.846 3.884 3.831 3.865 49,203 +0.02(+0.57%)
Sep 07, 2012 3.837 3.856 3.815 3.843 70,729 +0.00(+0.03%)
Sep 06, 2012 3.922 3.938 3.787 3.842 166,794 -0.09(-2.28%)
Sep 05, 2012 3.868 3.938 3.815 3.931 124,631 +0.07(+1.88%)
Sep 04, 2012 3.834 3.890 3.752 3.859 95,725 +0.06(+1.49%)
Aug 31, 2012 3.812 3.824 3.783 3.802 119,381 -0.03(-0.66%)
Aug 30, 2012 3.837 3.856 3.812 3.827 38,813 -0.02(-0.41%)
Aug 29, 2012 3.802 3.893 3.771 3.843 73,824 +0.05(+1.24%)
Aug 27, 2012 3.736 3.805 3.730 3.796 88,985 +0.06(+1.52%)
Aug 24, 2012 3.720 3.742 3.720 3.739 37,296 -0.00(-0.08%)
Aug 23, 2012 3.720 3.749 3.717 3.742 53,127 +0.00(+0.00%)
Aug 22, 2012 3.705 3.749 3.700 3.742 91,998 +0.03(+0.76%)
Aug 21, 2012 3.698 3.727 3.698 3.714 69,859 -0.00(-0.08%)
Aug 20, 2012 3.714 3.733 3.692 3.717 52,587 -0.02(-0.50%)
Aug 17, 2012 3.689 3.749 3.689 3.736 37,744 +0.04(+1.11%)
Aug 16, 2012 3.695 3.705 3.692 3.695 179,174 +0.00(+0.08%)
Aug 15, 2012 3.667 3.717 3.667 3.692 56,730 +0.05(+1.39%)
Aug 14, 2012 3.670 3.692 3.632 3.642 92,779 -0.04(-1.03%)
Aug 13, 2012 3.711 3.715 3.673 3.679 135,580 -0.02(-0.60%)
Aug 10, 2012 3.717 3.738 3.692 3.701 22,122 -0.02(-0.59%)
Aug 09, 2012 3.749 3.750 3.692 3.724 68,742 +0.00(+0.02%)
Aug 08, 2012 3.672 3.808 3.672 3.723 72,531 +0.06(+1.52%)
Aug 07, 2012 3.667 3.695 3.661 3.667 66,526 +0.00(+0.00%)
Aug 06, 2012 3.683 3.723 3.661 3.667 142,410 -0.03(-0.85%)
Aug 03, 2012 3.661 3.702 3.652 3.698 110,534 +0.04(+1.08%)
Aug 02, 2012 3.667 3.667 3.655 3.659 134,653 -0.01(-0.14%)
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.