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

PCM Fund, Inc. (NY: PCM )

8.410 +0.160 (+1.94%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Nov 30, 2012 3.849 3.880 3.836 3.836 53,307 -0.03(-0.75%)
Nov 29, 2012 3.839 3.884 3.836 3.865 105,382 +0.03(+0.75%)
Nov 28, 2012 3.830 3.854 3.830 3.836 62,934 -0.00(-0.10%)
Nov 27, 2012 3.836 3.855 3.827 3.840 78,932 -0.01(-0.15%)
Nov 26, 2012 3.836 3.865 3.823 3.846 77,024 -0.01(-0.33%)
Nov 23, 2012 3.846 3.872 3.823 3.859 65,676 +0.02(+0.42%)
Nov 21, 2012 3.778 3.849 3.752 3.843 92,487 +0.06(+1.70%)
Nov 20, 2012 3.798 3.798 3.743 3.778 102,798 -0.00(-0.08%)
Nov 19, 2012 3.753 3.804 3.748 3.782 98,323 +0.04(+1.20%)
Nov 16, 2012 3.631 3.785 3.631 3.737 165,758 +0.11(+3.10%)
Nov 15, 2012 3.685 3.707 3.550 3.624 448,252 -0.08(-2.25%)
Nov 14, 2012 3.794 3.794 3.647 3.708 445,728 -0.11(-2.86%)
Nov 13, 2012 3.807 3.849 3.778 3.817 137,391 -0.02(-0.64%)
Nov 12, 2012 3.843 3.849 3.827 3.841 32,083 +0.00(+0.04%)
Nov 09, 2012 3.830 3.852 3.827 3.840 42,155 -0.01(-0.33%)
Nov 08, 2012 3.807 3.855 3.807 3.852 49,752 +0.04(+1.01%)
Nov 07, 2012 3.810 3.833 3.795 3.814 46,578 -0.02(-0.50%)
Nov 06, 2012 3.795 3.844 3.795 3.833 51,858 +0.01(+0.33%)
Nov 05, 2012 3.893 3.893 3.814 3.820 86,311 -0.05(-1.32%)
Nov 02, 2012 3.804 3.871 3.804 3.871 97,246 +0.04(+0.92%)
Nov 01, 2012 3.817 3.850 3.798 3.836 120,017 +0.04(+1.10%)
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%)
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.