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

PCM Fund, Inc. (NY: PCM )

8.390 -0.020 (-0.24%)
Official Closing 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 29, 2010 2.756 2.781 2.756 2.779 47,593 +0.02(+0.75%)
Oct 28, 2010 2.771 2.792 2.748 2.758 111,653 -0.02(-0.83%)
Oct 27, 2010 2.784 2.789 2.733 2.781 171,582 -0.04(-1.37%)
Oct 25, 2010 2.822 2.822 2.807 2.820 164,811 +0.02(+0.55%)
Oct 22, 2010 2.822 2.822 2.774 2.804 72,388 -0.01(-0.48%)
Oct 21, 2010 2.820 2.822 2.817 2.818 145,058 -0.00(-0.13%)
Oct 20, 2010 2.817 2.822 2.805 2.822 83,649 +0.00(+0.07%)
Oct 19, 2010 2.812 2.822 2.807 2.820 82,952 +0.01(+0.18%)
Oct 18, 2010 2.817 2.825 2.810 2.815 133,275 +0.01(+0.46%)
Oct 15, 2010 2.822 2.822 2.794 2.802 141,775 -0.02(-0.82%)
Oct 14, 2010 2.799 2.825 2.784 2.825 288,827 +0.05(+1.76%)
Oct 13, 2010 2.804 2.810 2.771 2.776 110,150 -0.03(-1.10%)
Oct 12, 2010 2.804 2.813 2.794 2.807 61,260 -0.01(-0.46%)
Oct 11, 2010 2.815 2.822 2.802 2.820 145,852 -0.00(-0.09%)
Oct 08, 2010 2.822 2.822 2.804 2.822 124,701 +0.01(+0.37%)
Oct 07, 2010 2.810 2.815 2.792 2.812 79,315 -0.01(-0.36%)
Oct 06, 2010 2.781 2.822 2.763 2.822 90,413 +0.06(+2.14%)
Oct 05, 2010 2.786 2.789 2.740 2.763 92,128 -0.01(-0.46%)
Oct 04, 2010 2.797 2.797 2.776 2.776 71,871 -0.02(-0.82%)
Oct 01, 2010 2.799 2.799 2.735 2.799 120,148 +0.03(+1.01%)
Sep 30, 2010 2.791 2.791 2.753 2.771 42,157 -0.01(-0.46%)
Sep 29, 2010 2.789 2.789 2.779 2.784 66,431 -0.01(-0.18%)
Sep 28, 2010 2.779 2.798 2.739 2.789 145,395 +0.04(+1.39%)
Sep 27, 2010 2.738 2.763 2.738 2.751 94,435 +0.00(+0.00%)
Sep 24, 2010 2.756 2.758 2.733 2.751 154,778 +0.00(+0.09%)
Sep 23, 2010 2.740 2.751 2.735 2.748 51,344 +0.01(+0.37%)
Sep 22, 2010 2.723 2.756 2.723 2.738 196,017 +0.03(+0.94%)
Sep 21, 2010 2.728 2.740 2.695 2.712 138,769 -0.00(-0.09%)
Sep 20, 2010 2.677 2.733 2.672 2.715 71,373 +0.04(+1.62%)
Sep 17, 2010 2.672 2.687 2.649 2.672 152,499 +0.00(+0.00%)
Sep 15, 2010 2.677 2.689 2.664 2.672 104,285 -0.00(-0.10%)
Sep 14, 2010 2.664 2.689 2.664 2.674 22,084 -0.01(-0.19%)
Sep 13, 2010 2.677 2.687 2.646 2.679 85,907 -0.01(-0.28%)
Sep 10, 2010 2.667 2.687 2.644 2.687 45,609 +0.04(+1.35%)
Sep 09, 2010 2.689 2.689 2.626 2.651 48,700 -0.03(-1.20%)
Sep 08, 2010 2.644 2.699 2.626 2.683 92,844 +0.06(+2.18%)
Sep 07, 2010 2.644 2.651 2.616 2.626 113,393 -0.02(-0.67%)
Sep 03, 2010 2.662 2.682 2.643 2.644 71,939 -0.01(-0.38%)
Sep 02, 2010 2.621 2.657 2.619 2.654 68,208 +0.04(+1.35%)
Sep 01, 2010 2.616 2.644 2.609 2.619 134,065 +0.03(+1.07%)
Aug 31, 2010 2.578 2.616 2.558 2.591 111,267 +0.00(+0.16%)
Aug 30, 2010 2.586 2.598 2.568 2.587 82,825 -0.00(-0.16%)
Aug 27, 2010 2.591 2.657 2.565 2.591 317,292 -0.06(-2.29%)
Aug 26, 2010 2.700 2.710 2.614 2.651 180,329 -0.05(-1.78%)
Aug 25, 2010 2.689 2.737 2.689 2.700 47,319 -0.03(-1.20%)
Aug 24, 2010 2.712 2.732 2.657 2.732 84,366 +0.00(+0.00%)
Aug 23, 2010 2.743 2.743 2.717 2.732 91,904 +0.04(+1.31%)
Aug 20, 2010 2.674 2.715 2.659 2.697 69,540 +0.01(+0.38%)
Aug 19, 2010 2.720 2.740 2.679 2.687 83,939 -0.05(-1.76%)
Aug 18, 2010 2.770 2.770 2.674 2.735 99,998 -0.04(-1.28%)
Aug 17, 2010 2.780 2.783 2.760 2.770 98,571 +0.04(+1.31%)
Aug 16, 2010 2.712 2.753 2.692 2.734 111,777 +0.00(+0.07%)
Aug 13, 2010 2.732 2.732 2.593 2.732 167,586 +0.02(+0.65%)
Aug 12, 2010 2.654 2.732 2.654 2.715 104,951 +0.02(+0.75%)
Aug 11, 2010 2.780 2.780 2.659 2.694 208,349 -0.09(-3.09%)
Aug 10, 2010 2.791 2.791 2.720 2.780 114,401 -0.00(-0.09%)
Aug 09, 2010 2.760 2.788 2.755 2.783 567,370 +0.06(+2.12%)
Aug 06, 2010 2.725 2.763 2.680 2.725 170,012 +0.04(+1.50%)
Aug 05, 2010 2.673 2.690 2.673 2.685 105,368 +0.01(+0.19%)
Aug 04, 2010 2.695 2.695 2.675 2.680 117,817 -0.00(-0.09%)
Aug 03, 2010 2.705 2.710 2.675 2.683 141,048 -0.01(-0.47%)
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.