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

PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 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 (%)
Sep 28, 2012 3.831 3.874 3.831 3.849 44,721 +0.01(+0.16%)
Sep 27, 2012 3.818 3.871 3.815 3.843 21,786 +0.02(+0.41%)
Sep 26, 2012 3.825 3.837 3.791 3.828 96,570 -0.01(-0.24%)
Sep 25, 2012 3.831 3.871 3.825 3.837 74,064 +0.00(+0.00%)
Sep 24, 2012 3.825 3.874 3.778 3.837 115,964 -0.01(-0.32%)
Sep 21, 2012 3.871 3.874 3.823 3.849 45,775 +0.01(+0.16%)
Sep 20, 2012 3.865 3.865 3.837 3.843 39,691 +0.00(+0.00%)
Sep 19, 2012 3.831 3.853 3.775 3.843 53,506 +0.02(+0.41%)
Sep 18, 2012 3.759 3.837 3.759 3.828 58,764 +0.06(+1.56%)
Sep 17, 2012 3.759 3.812 3.759 3.769 87,230 +0.00(+0.00%)
Sep 14, 2012 3.750 3.775 3.725 3.769 60,272 +0.03(+0.91%)
Sep 13, 2012 3.787 3.787 3.710 3.735 78,091 -0.04(-0.99%)
Sep 12, 2012 3.759 3.781 3.750 3.772 69,290 +0.00(+0.08%)
Sep 11, 2012 3.772 3.787 3.750 3.769 59,138 -0.01(-0.33%)
Sep 10, 2012 3.763 3.800 3.747 3.781 50,298 +0.02(+0.57%)
Sep 07, 2012 3.753 3.772 3.732 3.760 72,303 +0.00(+0.03%)
Sep 06, 2012 3.837 3.852 3.704 3.758 170,505 -0.09(-2.28%)
Sep 05, 2012 3.784 3.852 3.732 3.846 127,404 +0.07(+1.88%)
Sep 04, 2012 3.750 3.805 3.670 3.775 97,855 +0.06(+1.49%)
Aug 31, 2012 3.729 3.741 3.701 3.719 122,037 -0.02(-0.66%)
Aug 30, 2012 3.753 3.772 3.729 3.744 39,677 -0.02(-0.41%)
Aug 29, 2012 3.719 3.809 3.689 3.760 75,467 +0.05(+1.24%)
Aug 27, 2012 3.655 3.723 3.649 3.713 90,965 +0.06(+1.52%)
Aug 24, 2012 3.639 3.661 3.639 3.658 38,126 -0.00(-0.08%)
Aug 23, 2012 3.639 3.667 3.636 3.661 54,309 +0.00(+0.00%)
Aug 22, 2012 3.624 3.667 3.619 3.661 94,045 +0.03(+0.76%)
Aug 21, 2012 3.618 3.646 3.618 3.633 71,414 -0.00(-0.08%)
Aug 20, 2012 3.633 3.652 3.612 3.636 53,757 -0.02(-0.51%)
Aug 17, 2012 3.609 3.667 3.609 3.655 38,583 +0.04(+1.11%)
Aug 16, 2012 3.615 3.624 3.612 3.615 183,161 +0.00(+0.08%)
Aug 15, 2012 3.587 3.636 3.587 3.612 57,992 +0.05(+1.39%)
Aug 14, 2012 3.590 3.612 3.553 3.562 94,843 -0.04(-1.03%)
Aug 13, 2012 3.630 3.634 3.593 3.599 138,596 -0.02(-0.60%)
Aug 10, 2012 3.636 3.657 3.612 3.621 22,614 -0.02(-0.59%)
Aug 09, 2012 3.667 3.669 3.612 3.642 70,271 +0.00(+0.02%)
Aug 08, 2012 3.592 3.725 3.592 3.642 74,145 +0.05(+1.52%)
Aug 07, 2012 3.587 3.615 3.581 3.587 68,006 +0.00(+0.00%)
Aug 06, 2012 3.603 3.642 3.581 3.587 145,579 -0.03(-0.85%)
Aug 03, 2012 3.581 3.621 3.572 3.618 112,993 +0.04(+1.08%)
Aug 02, 2012 3.587 3.587 3.575 3.579 137,649 -0.00(-0.14%)
Aug 01, 2012 3.581 3.621 3.575 3.584 73,103 +0.00(+0.09%)
Jul 31, 2012 3.566 3.581 3.559 3.581 55,281 +0.02(+0.43%)
Jul 30, 2012 3.581 3.581 3.554 3.566 61,335 -0.01(-0.26%)
Jul 27, 2012 3.560 3.581 3.549 3.575 55,062 +0.02(+0.60%)
Jul 26, 2012 3.578 3.578 3.529 3.554 32,160 +0.00(+0.09%)
Jul 25, 2012 3.557 3.557 3.540 3.551 83,302 -0.02(-0.69%)
Jul 24, 2012 3.578 3.597 3.557 3.575 78,327 +0.02(+0.52%)
Jul 23, 2012 3.489 3.593 3.459 3.557 170,754 -0.01(-0.26%)
Jul 20, 2012 3.502 3.636 3.450 3.566 172,695 +0.06(+1.57%)
Jul 19, 2012 3.526 3.556 3.505 3.511 110,461 -0.03(-0.91%)
Jul 18, 2012 3.554 3.560 3.508 3.543 45,885 -0.00(-0.13%)
Jul 17, 2012 3.535 3.551 3.499 3.548 104,159 +0.02(+0.54%)
Jul 16, 2012 3.551 3.551 3.526 3.529 55,056 -0.01(-0.19%)
Jul 13, 2012 3.483 3.541 3.471 3.535 129,534 +0.04(+1.05%)
Jul 12, 2012 3.489 3.538 3.477 3.499 81,006 +0.02(+0.44%)
Jul 11, 2012 3.437 3.501 3.437 3.483 120,925 +0.03(+0.89%)
Jul 10, 2012 3.434 3.468 3.428 3.453 53,723 +0.01(+0.27%)
Jul 09, 2012 3.425 3.447 3.413 3.443 34,732 +0.04(+1.16%)
Jul 06, 2012 3.410 3.413 3.389 3.404 19,665 +0.00(+0.00%)
Jul 05, 2012 3.422 3.422 3.401 3.404 78,614 -0.01(-0.44%)
Jul 03, 2012 3.392 3.419 3.392 3.419 60,531 +0.02(+0.53%)
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.