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

PCM Fund, Inc. (NY: PCM )

8.340 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Dec 31, 2010 2.858 2.912 2.845 2.912 117,882 +0.07(+2.37%)
Dec 30, 2010 2.853 2.855 2.828 2.845 56,482 -0.01(-0.28%)
Dec 29, 2010 2.826 2.853 2.750 2.853 112,300 +0.06(+2.27%)
Dec 28, 2010 2.755 2.802 2.755 2.789 164,547 +0.03(+0.94%)
Dec 27, 2010 2.748 2.763 2.748 2.763 144,342 +0.03(+1.24%)
Dec 23, 2010 2.724 2.763 2.719 2.729 175,671 +0.01(+0.38%)
Dec 22, 2010 2.724 2.737 2.700 2.719 234,644 +0.02(+0.77%)
Dec 21, 2010 2.706 2.708 2.685 2.698 74,490 -0.01(-0.25%)
Dec 20, 2010 2.711 2.711 2.672 2.705 110,434 -0.00(-0.04%)
Dec 17, 2010 2.695 2.706 2.666 2.706 46,455 +0.02(+0.88%)
Dec 16, 2010 2.633 2.732 2.607 2.682 120,354 +0.07(+2.69%)
Dec 15, 2010 2.602 2.628 2.596 2.612 110,450 -0.02(-0.65%)
Dec 14, 2010 2.635 2.641 2.604 2.629 169,357 -0.02(-0.73%)
Dec 13, 2010 2.659 2.669 2.531 2.648 348,574 -0.01(-0.20%)
Dec 10, 2010 2.690 2.690 2.630 2.654 495,831 -0.05(-1.74%)
Dec 09, 2010 2.735 2.735 2.670 2.701 247,733 -0.03(-1.24%)
Dec 08, 2010 2.745 2.754 2.719 2.735 79,657 -0.02(-0.84%)
Dec 07, 2010 2.781 2.781 2.742 2.758 74,002 -0.00(-0.09%)
Dec 06, 2010 2.742 2.768 2.722 2.760 196,222 -0.01(-0.47%)
Dec 03, 2010 2.729 2.797 2.716 2.773 85,772 +0.00(+0.09%)
Dec 02, 2010 2.797 2.797 2.758 2.771 85,069 -0.02(-0.56%)
Dec 01, 2010 2.838 2.838 2.773 2.786 138,044 -0.02(-0.68%)
Nov 30, 2010 2.786 2.826 2.784 2.805 69,503 +0.00(+0.04%)
Nov 29, 2010 2.833 2.846 2.771 2.804 156,126 -0.05(-1.90%)
Nov 26, 2010 2.833 2.872 2.830 2.859 108,551 +0.03(+0.91%)
Nov 24, 2010 2.815 2.833 2.833 2.833 122,165 +0.02(+0.66%)
Nov 23, 2010 2.797 2.822 2.776 2.814 81,791 +0.02(+0.63%)
Nov 22, 2010 2.732 2.846 2.727 2.797 176,779 +0.02(+0.84%)
Nov 19, 2010 2.716 2.773 2.667 2.773 63,218 +0.05(+1.81%)
Nov 18, 2010 2.685 2.724 2.646 2.724 79,882 +0.07(+2.53%)
Nov 17, 2010 2.561 2.683 2.561 2.657 228,200 +0.08(+3.01%)
Nov 16, 2010 2.613 2.693 2.427 2.579 640,823 -0.02(-0.88%)
Nov 15, 2010 2.755 2.766 2.592 2.602 379,701 -0.16(-5.64%)
Nov 12, 2010 2.776 2.794 2.758 2.758 89,727 -0.02(-0.56%)
Nov 11, 2010 2.817 2.817 2.773 2.773 76,078 -0.03(-1.02%)
Nov 10, 2010 2.835 2.835 2.779 2.802 78,911 -0.04(-1.55%)
Nov 09, 2010 2.830 2.846 2.816 2.846 82,962 +0.03(+0.92%)
Nov 08, 2010 2.825 2.833 2.794 2.820 110,976 -0.01(-0.18%)
Nov 05, 2010 2.828 2.830 2.774 2.825 203,374 -0.02(-0.63%)
Nov 04, 2010 2.820 2.858 2.802 2.843 254,390 +0.05(+1.75%)
Nov 03, 2010 2.802 2.817 2.771 2.794 142,239 -0.02(-0.82%)
Nov 02, 2010 2.807 2.817 2.787 2.817 205,461 +0.01(+0.27%)
Nov 01, 2010 2.799 2.820 2.771 2.810 78,377 +0.03(+1.11%)
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%)
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.