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%)
Official Closing Price Updated: 4:10 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 (%)
Aug 31, 2011 3.146 3.146 3.111 3.111 45,808 -0.01(-0.46%)
Aug 30, 2011 3.125 3.131 3.115 3.125 18,695 +0.02(+0.55%)
Aug 29, 2011 3.146 3.146 3.097 3.108 64,405 -0.00(-0.09%)
Aug 26, 2011 3.085 3.120 3.083 3.111 10,316 +0.01(+0.28%)
Aug 25, 2011 3.120 3.120 3.064 3.103 35,830 -0.03(-0.82%)
Aug 24, 2011 3.151 3.151 3.077 3.128 63,499 +0.01(+0.18%)
Aug 23, 2011 3.088 3.123 3.075 3.123 22,895 +0.05(+1.77%)
Aug 22, 2011 3.140 3.140 3.060 3.068 35,767 -0.04(-1.31%)
Aug 19, 2011 3.128 3.143 3.077 3.109 44,580 -0.03(-0.98%)
Aug 18, 2011 3.186 3.186 3.051 3.140 215,632 -0.01(-0.45%)
Aug 17, 2011 3.171 3.177 3.117 3.154 59,397 +0.01(+0.36%)
Aug 16, 2011 3.146 3.200 3.085 3.143 53,505 +0.03(+0.83%)
Aug 15, 2011 3.114 3.206 3.063 3.117 108,234 +0.03(+1.11%)
Aug 12, 2011 3.094 3.143 3.034 3.083 103,799 +0.02(+0.70%)
Aug 11, 2011 2.962 3.062 2.905 3.061 145,722 +0.15(+5.26%)
Aug 10, 2011 2.854 2.960 2.848 2.908 118,882 -0.01(-0.20%)
Aug 09, 2011 2.985 2.917 2.705 2.914 200,248 +0.13(+4.51%)
Aug 08, 2011 2.961 2.997 2.684 2.788 548,797 -0.26(-8.47%)
Aug 05, 2011 3.038 3.080 2.941 3.046 238,111 +0.03(+0.85%)
Aug 04, 2011 3.145 3.145 3.021 3.021 198,947 -0.13(-4.23%)
Aug 03, 2011 3.120 3.177 3.111 3.154 137,430 +0.02(+0.63%)
Aug 02, 2011 3.066 3.148 3.066 3.134 116,988 +0.03(+0.91%)
Aug 01, 2011 3.106 3.111 3.040 3.106 107,324 +0.06(+1.96%)
Jul 29, 2011 3.029 3.083 3.026 3.046 82,678 -0.02(-0.74%)
Jul 28, 2011 3.032 3.094 2.992 3.069 105,536 +0.04(+1.22%)
Jul 27, 2011 3.137 3.137 2.987 3.032 288,286 -0.13(-4.04%)
Jul 26, 2011 3.157 3.160 3.143 3.160 48,140 -0.01(-0.36%)
Jul 25, 2011 3.185 3.185 3.148 3.171 95,537 -0.01(-0.37%)
Jul 22, 2011 3.202 3.205 3.171 3.183 55,728 -0.02(-0.61%)
Jul 21, 2011 3.199 3.222 3.194 3.202 98,573 +0.00(+0.09%)
Jul 20, 2011 3.177 3.219 3.177 3.199 91,919 +0.03(+0.89%)
Jul 19, 2011 3.151 3.177 3.151 3.171 51,648 +0.01(+0.18%)
Jul 18, 2011 3.182 3.205 3.151 3.165 92,247 -0.04(-1.17%)
Jul 15, 2011 3.194 3.208 3.194 3.203 65,741 +0.00(+0.02%)
Jul 14, 2011 3.194 3.225 3.194 3.202 80,954 -0.01(-0.40%)
Jul 13, 2011 3.196 3.222 3.196 3.215 61,048 +0.01(+0.32%)
Jul 12, 2011 3.202 3.208 3.165 3.205 93,369 +0.01(+0.16%)
Jul 11, 2011 3.219 3.219 3.185 3.200 70,508 -0.02(-0.60%)
Jul 08, 2011 3.208 3.239 3.188 3.219 218,025 +0.02(+0.62%)
Jul 07, 2011 3.228 3.245 3.194 3.199 102,151 -0.01(-0.27%)
Jul 06, 2011 3.222 3.236 3.208 3.208 145,734 -0.02(-0.52%)
Jul 05, 2011 3.225 3.233 3.210 3.225 75,494 +0.01(+0.42%)
Jul 01, 2011 3.211 3.222 3.199 3.211 59,914 +0.00(+0.02%)
Jun 30, 2011 3.211 3.211 3.197 3.211 60,333 +0.00(+0.00%)
Jun 29, 2011 3.197 3.211 3.177 3.211 60,074 +0.00(+0.09%)
Jun 28, 2011 3.180 3.211 3.157 3.208 195,579 +0.05(+1.61%)
Jun 27, 2011 3.143 3.168 3.134 3.157 100,026 +0.03(+0.81%)
Jun 24, 2011 3.098 3.174 3.095 3.132 98,134 +0.01(+0.27%)
Jun 23, 2011 3.126 3.135 3.095 3.123 72,029 -0.01(-0.27%)
Jun 22, 2011 3.140 3.157 3.095 3.132 79,397 +0.01(+0.27%)
Jun 21, 2011 3.036 3.126 3.036 3.123 144,463 +0.08(+2.50%)
Jun 20, 2011 3.056 3.064 3.044 3.047 112,734 +0.00(+0.00%)
Jun 17, 2011 3.028 3.050 3.028 3.047 77,390 +0.03(+0.93%)
Jun 16, 2011 3.053 3.053 2.921 3.019 87,602 -0.01(-0.46%)
Jun 15, 2011 3.059 3.059 2.985 3.033 81,009 -0.03(-1.10%)
Jun 14, 2011 3.064 3.073 3.014 3.067 160,920 +0.01(+0.28%)
Jun 13, 2011 3.129 3.129 3.039 3.059 135,359 -0.05(-1.63%)
Jun 10, 2011 3.171 3.171 3.033 3.109 385,307 -0.06(-1.95%)
Jun 09, 2011 3.219 3.230 3.168 3.171 130,914 -0.03(-0.97%)
Jun 08, 2011 3.188 3.202 3.177 3.202 168,997 +0.02(+0.61%)
Jun 07, 2011 3.177 3.191 3.171 3.183 92,205 +0.01(+0.18%)
Jun 06, 2011 3.183 3.189 3.167 3.177 42,128 +0.01(+0.35%)
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.