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 (%)
Nov 30, 2011 3.197 3.197 3.139 3.188 90,994 +0.05(+1.49%)
Nov 29, 2011 3.203 3.203 3.127 3.141 114,109 -0.04(-1.20%)
Nov 28, 2011 3.171 3.218 3.130 3.179 158,984 +0.06(+1.87%)
Nov 25, 2011 3.150 3.171 3.121 3.121 27,517 -0.03(-0.93%)
Nov 23, 2011 3.141 3.150 3.121 3.150 44,615 +0.03(+0.84%)
Nov 22, 2011 3.144 3.150 3.109 3.124 61,890 +0.01(+0.19%)
Nov 21, 2011 3.156 3.156 3.079 3.118 113,856 -0.04(-1.20%)
Nov 18, 2011 3.206 3.206 3.130 3.156 25,746 -0.01(-0.46%)
Nov 17, 2011 3.174 3.174 3.129 3.171 44,563 +0.02(+0.56%)
Nov 16, 2011 3.212 3.212 3.144 3.153 38,837 -0.02(-0.74%)
Nov 15, 2011 3.206 3.218 3.112 3.177 57,753 -0.01(-0.46%)
Nov 14, 2011 3.223 3.223 3.147 3.191 30,837 -0.04(-1.18%)
Nov 11, 2011 3.244 3.244 3.150 3.229 65,592 +0.07(+2.22%)
Nov 10, 2011 3.270 3.270 3.159 3.159 42,290 -0.02(-0.74%)
Nov 09, 2011 3.232 3.235 3.162 3.182 95,818 +0.00(+0.11%)
Nov 08, 2011 3.188 3.188 3.136 3.179 66,557 +0.00(+0.07%)
Nov 07, 2011 3.179 3.179 3.150 3.177 48,639 +0.01(+0.27%)
Nov 04, 2011 3.162 3.179 3.121 3.168 66,210 +0.03(+1.02%)
Nov 03, 2011 3.127 3.168 3.087 3.136 47,326 +0.04(+1.31%)
Nov 02, 2011 3.171 3.188 3.072 3.095 91,822 -0.03(-0.93%)
Nov 01, 2011 3.133 3.197 3.078 3.124 205,814 +0.02(+0.65%)
Oct 31, 2011 3.020 3.162 3.020 3.104 173,248 +0.03(+0.85%)
Oct 28, 2011 3.075 3.078 3.020 3.078 77,210 +0.03(+0.95%)
Oct 27, 2011 3.026 3.078 3.020 3.049 112,448 +0.03(+0.96%)
Oct 26, 2011 2.999 3.020 2.982 3.020 71,689 +0.04(+1.27%)
Oct 25, 2011 2.985 2.985 2.936 2.982 84,080 -0.01(-0.19%)
Oct 24, 2011 2.968 2.999 2.968 2.988 60,644 +0.00(+0.00%)
Oct 21, 2011 2.956 2.988 2.936 2.988 104,259 +0.06(+1.88%)
Oct 20, 2011 2.973 2.973 2.907 2.933 44,692 -0.01(-0.49%)
Oct 19, 2011 2.973 2.988 2.933 2.947 127,461 -0.01(-0.39%)
Oct 18, 2011 2.941 2.962 2.872 2.959 86,174 +0.03(+0.99%)
Oct 17, 2011 2.936 2.970 2.898 2.930 74,634 -0.04(-1.37%)
Oct 14, 2011 2.994 2.994 2.927 2.970 108,295 +0.05(+1.59%)
Oct 13, 2011 2.953 2.953 2.892 2.924 127,140 -0.03(-0.98%)
Oct 12, 2011 2.953 2.953 2.901 2.953 52,837 +0.03(+0.99%)
Oct 11, 2011 2.909 2.930 2.898 2.924 103,745 +0.02(+0.70%)
Oct 10, 2011 2.872 2.936 2.863 2.904 90,221 +0.02(+0.70%)
Oct 07, 2011 2.924 2.924 2.826 2.883 138,003 +0.00(+0.10%)
Oct 06, 2011 2.852 2.881 2.751 2.881 136,222 +0.05(+1.63%)
Oct 05, 2011 2.817 2.863 2.814 2.834 142,155 +0.00(+0.00%)
Oct 04, 2011 2.855 2.927 2.757 2.834 284,369 -0.02(-0.71%)
Oct 03, 2011 2.909 2.955 2.771 2.855 94,008 -0.05(-1.88%)
Sep 30, 2011 2.898 2.924 2.895 2.909 57,338 +0.01(+0.30%)
Sep 29, 2011 2.898 2.941 2.878 2.901 82,333 +0.01(+0.40%)
Sep 28, 2011 2.924 2.947 2.889 2.889 74,137 -0.01(-0.40%)
Sep 27, 2011 2.930 2.961 2.883 2.901 93,897 -0.01(-0.30%)
Sep 26, 2011 2.993 2.993 2.889 2.909 185,871 -0.05(-1.75%)
Sep 23, 2011 2.987 2.987 2.872 2.961 122,558 -0.01(-0.19%)
Sep 22, 2011 2.938 3.036 2.938 2.967 115,059 -0.02(-0.58%)
Sep 21, 2011 3.042 3.042 2.970 2.984 81,528 -0.05(-1.61%)
Sep 20, 2011 3.068 3.068 2.981 3.033 192,290 -0.03(-1.13%)
Sep 19, 2011 3.033 3.085 2.938 3.068 129,456 +0.04(+1.36%)
Sep 16, 2011 3.053 3.053 3.002 3.027 87,197 -0.01(-0.41%)
Sep 15, 2011 3.076 3.111 2.984 3.039 276,853 -0.03(-1.03%)
Sep 14, 2011 3.137 3.137 3.053 3.071 84,767 -0.03(-1.11%)
Sep 13, 2011 3.143 3.143 3.062 3.105 88,259 -0.05(-1.73%)
Sep 12, 2011 3.039 3.160 3.039 3.160 43,734 +0.06(+2.05%)
Sep 09, 2011 3.100 3.108 3.082 3.097 55,478 -0.03(-0.87%)
Sep 08, 2011 3.140 3.151 3.105 3.124 39,714 -0.01(-0.24%)
Sep 07, 2011 3.123 3.140 3.077 3.131 60,457 +0.05(+1.77%)
Sep 06, 2011 3.117 3.117 3.077 3.077 62,481 -0.05(-1.74%)
Sep 02, 2011 3.140 3.143 3.108 3.131 85,272 +0.01(+0.19%)
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.