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

PCM Fund, Inc. (NY: PCM )

8.370 +0.030 (+0.36%)
Streaming Delayed Price Updated: 3:22 PM EDT, Apr 19, 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 (%)
Feb 28, 2011 2.959 2.978 2.951 2.954 72,811 +0.01(+0.19%)
Feb 25, 2011 2.962 2.967 2.943 2.948 53,657 -0.01(-0.28%)
Feb 24, 2011 2.945 2.970 2.945 2.956 66,615 +0.01(+0.37%)
Feb 23, 2011 2.940 2.945 2.918 2.945 50,395 +0.01(+0.28%)
Feb 22, 2011 2.926 2.943 2.910 2.937 102,763 +0.01(+0.47%)
Feb 18, 2011 2.926 2.933 2.921 2.924 157,914 +0.01(+0.28%)
Feb 17, 2011 2.913 2.937 2.902 2.915 89,849 +0.00(+0.09%)
Feb 16, 2011 2.882 2.934 2.882 2.913 94,203 +0.02(+0.57%)
Feb 15, 2011 2.924 2.924 2.888 2.896 220,146 -0.01(-0.28%)
Feb 14, 2011 2.924 2.924 2.904 2.904 72,906 -0.01(-0.19%)
Feb 11, 2011 2.899 2.932 2.874 2.910 58,728 +0.02(+0.80%)
Feb 10, 2011 2.921 2.926 2.877 2.887 217,826 -0.03(-1.16%)
Feb 09, 2011 2.924 2.943 2.891 2.921 267,889 +0.02(+0.57%)
Feb 08, 2011 2.910 2.934 2.880 2.904 261,292 -0.01(-0.19%)
Feb 07, 2011 2.915 2.918 2.896 2.910 109,997 +0.02(+0.56%)
Feb 04, 2011 2.902 2.926 2.893 2.893 41,466 -0.02(-0.65%)
Feb 03, 2011 2.912 2.926 2.907 2.912 125,916 -0.01(-0.28%)
Feb 02, 2011 2.929 2.937 2.910 2.921 92,562 +0.01(+0.28%)
Feb 01, 2011 2.921 2.921 2.910 2.912 32,875 -0.01(-0.28%)
Jan 31, 2011 2.918 2.929 2.912 2.921 56,668 -0.01(-0.28%)
Jan 28, 2011 2.923 2.948 2.910 2.929 98,712 +0.00(+0.00%)
Jan 27, 2011 2.932 2.942 2.915 2.929 84,692 +0.01(+0.28%)
Jan 26, 2011 2.937 2.948 2.907 2.921 198,650 +0.00(+0.00%)
Jan 25, 2011 2.921 2.929 2.907 2.921 64,397 +0.01(+0.28%)
Jan 24, 2011 2.844 2.923 2.839 2.912 184,476 +0.08(+2.68%)
Jan 21, 2011 2.788 2.836 2.788 2.836 75,737 +0.04(+1.56%)
Jan 20, 2011 2.812 2.831 2.793 2.793 79,381 -0.02(-0.77%)
Jan 19, 2011 2.826 2.855 2.809 2.815 109,839 -0.02(-0.58%)
Jan 18, 2011 2.842 2.850 2.828 2.831 99,014 -0.01(-0.48%)
Jan 14, 2011 2.855 2.877 2.842 2.845 166,039 -0.04(-1.23%)
Jan 13, 2011 2.902 2.910 2.880 2.880 73,683 -0.03(-0.93%)
Jan 12, 2011 2.912 2.921 2.883 2.907 53,329 +0.01(+0.38%)
Jan 11, 2011 2.951 2.951 2.880 2.896 80,482 -0.03(-1.11%)
Jan 10, 2011 2.896 2.929 2.880 2.929 183,442 +0.03(+1.12%)
Jan 07, 2011 2.905 2.905 2.856 2.896 178,681 +0.01(+0.37%)
Jan 06, 2011 2.886 2.886 2.842 2.886 96,137 +0.00(+0.00%)
Jan 05, 2011 2.845 2.896 2.834 2.886 162,585 -0.01(-0.47%)
Jan 04, 2011 2.888 2.899 2.859 2.899 151,513 +0.03(+1.13%)
Jan 03, 2011 2.913 2.913 2.783 2.867 176,167 -0.05(-1.57%)
Dec 31, 2010 2.859 2.913 2.845 2.913 117,855 +0.07(+2.37%)
Dec 30, 2010 2.853 2.856 2.829 2.845 56,469 -0.01(-0.28%)
Dec 29, 2010 2.826 2.853 2.751 2.853 112,274 +0.06(+2.27%)
Dec 28, 2010 2.756 2.803 2.756 2.790 164,509 +0.03(+0.94%)
Dec 27, 2010 2.748 2.764 2.748 2.764 144,309 +0.03(+1.24%)
Dec 23, 2010 2.725 2.764 2.720 2.730 175,631 +0.01(+0.38%)
Dec 22, 2010 2.725 2.738 2.701 2.720 234,591 +0.02(+0.77%)
Dec 21, 2010 2.706 2.709 2.686 2.699 74,473 -0.01(-0.25%)
Dec 20, 2010 2.712 2.712 2.673 2.705 110,409 -0.00(-0.04%)
Dec 17, 2010 2.696 2.706 2.667 2.706 46,445 +0.02(+0.88%)
Dec 16, 2010 2.633 2.733 2.607 2.683 120,327 +0.07(+2.69%)
Dec 15, 2010 2.602 2.628 2.597 2.613 110,424 -0.02(-0.65%)
Dec 14, 2010 2.636 2.641 2.605 2.630 169,319 -0.02(-0.73%)
Dec 13, 2010 2.660 2.670 2.532 2.649 348,494 -0.01(-0.20%)
Dec 10, 2010 2.691 2.691 2.631 2.654 495,719 -0.05(-1.74%)
Dec 09, 2010 2.735 2.735 2.670 2.701 247,677 -0.03(-1.24%)
Dec 08, 2010 2.745 2.755 2.720 2.735 79,639 -0.02(-0.84%)
Dec 07, 2010 2.782 2.782 2.743 2.758 73,986 -0.00(-0.09%)
Dec 06, 2010 2.743 2.769 2.722 2.761 196,177 -0.01(-0.47%)
Dec 03, 2010 2.730 2.797 2.717 2.774 85,753 +0.00(+0.09%)
Dec 02, 2010 2.797 2.797 2.758 2.771 85,050 -0.02(-0.56%)
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.