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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 3.169 3.169 3.111 3.160 91,799 +0.05(+1.49%)
Nov 29, 2011 3.175 3.175 3.099 3.114 115,117 -0.04(-1.20%)
Nov 28, 2011 3.143 3.189 3.102 3.152 160,389 +0.06(+1.87%)
Nov 25, 2011 3.123 3.143 3.094 3.094 27,761 -0.03(-0.93%)
Nov 23, 2011 3.114 3.123 3.094 3.123 45,009 +0.03(+0.84%)
Nov 22, 2011 3.117 3.123 3.082 3.097 62,437 +0.01(+0.19%)
Nov 21, 2011 3.128 3.128 3.052 3.091 114,862 -0.04(-1.20%)
Nov 18, 2011 3.178 3.178 3.102 3.128 25,974 -0.01(-0.46%)
Nov 17, 2011 3.146 3.146 3.102 3.143 44,957 +0.02(+0.56%)
Nov 16, 2011 3.184 3.184 3.117 3.126 39,180 -0.02(-0.74%)
Nov 15, 2011 3.178 3.189 3.085 3.149 58,264 -0.01(-0.46%)
Nov 14, 2011 3.195 3.195 3.120 3.163 31,110 -0.04(-1.18%)
Nov 11, 2011 3.215 3.215 3.123 3.201 66,172 +0.07(+2.22%)
Nov 10, 2011 3.241 3.241 3.131 3.131 42,664 -0.02(-0.74%)
Nov 09, 2011 3.204 3.207 3.135 3.155 96,665 +0.00(+0.11%)
Nov 08, 2011 3.160 3.160 3.108 3.151 67,146 +0.00(+0.07%)
Nov 07, 2011 3.152 3.152 3.123 3.149 49,069 +0.01(+0.28%)
Nov 04, 2011 3.134 3.152 3.094 3.140 66,795 +0.03(+1.02%)
Nov 03, 2011 3.100 3.140 3.060 3.108 47,745 +0.04(+1.31%)
Nov 02, 2011 3.143 3.160 3.045 3.068 92,634 -0.03(-0.93%)
Nov 01, 2011 3.106 3.169 3.051 3.097 207,634 +0.02(+0.65%)
Oct 31, 2011 2.993 3.134 2.993 3.077 174,780 +0.03(+0.85%)
Oct 28, 2011 3.048 3.051 2.993 3.051 77,892 +0.03(+0.95%)
Oct 27, 2011 2.999 3.051 2.993 3.022 113,442 +0.03(+0.96%)
Oct 26, 2011 2.973 2.993 2.956 2.993 72,323 +0.04(+1.27%)
Oct 25, 2011 2.959 2.959 2.910 2.956 84,824 -0.01(-0.19%)
Oct 24, 2011 2.942 2.973 2.942 2.962 61,180 +0.00(+0.00%)
Oct 21, 2011 2.930 2.962 2.910 2.962 105,180 +0.05(+1.88%)
Oct 20, 2011 2.947 2.947 2.881 2.907 45,087 -0.01(-0.49%)
Oct 19, 2011 2.947 2.962 2.907 2.921 128,587 -0.01(-0.39%)
Oct 18, 2011 2.916 2.936 2.847 2.933 86,936 +0.03(+0.99%)
Oct 17, 2011 2.910 2.944 2.872 2.904 75,293 -0.04(-1.37%)
Oct 14, 2011 2.967 2.967 2.901 2.944 109,252 +0.05(+1.59%)
Oct 13, 2011 2.927 2.927 2.867 2.898 128,264 -0.03(-0.98%)
Oct 12, 2011 2.927 2.927 2.875 2.927 53,304 +0.03(+0.99%)
Oct 11, 2011 2.884 2.904 2.872 2.898 104,663 +0.02(+0.70%)
Oct 10, 2011 2.847 2.911 2.838 2.878 91,018 +0.02(+0.70%)
Oct 07, 2011 2.898 2.898 2.801 2.858 139,223 +0.00(+0.10%)
Oct 06, 2011 2.827 2.855 2.727 2.855 137,426 +0.05(+1.63%)
Oct 05, 2011 2.793 2.838 2.790 2.810 143,411 +0.00(+0.00%)
Oct 04, 2011 2.830 2.901 2.733 2.810 286,882 -0.02(-0.71%)
Oct 03, 2011 2.884 2.930 2.747 2.830 94,839 -0.05(-1.88%)
Sep 30, 2011 2.872 2.898 2.870 2.884 57,845 +0.01(+0.30%)
Sep 29, 2011 2.872 2.915 2.852 2.875 83,061 +0.01(+0.40%)
Sep 28, 2011 2.898 2.921 2.864 2.864 74,793 -0.01(-0.40%)
Sep 27, 2011 2.904 2.935 2.858 2.875 94,727 -0.01(-0.30%)
Sep 26, 2011 2.967 2.967 2.864 2.884 187,514 -0.05(-1.75%)
Sep 23, 2011 2.961 2.961 2.847 2.935 123,641 -0.01(-0.19%)
Sep 22, 2011 2.912 3.010 2.912 2.941 116,077 -0.02(-0.58%)
Sep 21, 2011 3.015 3.015 2.944 2.958 82,249 -0.05(-1.61%)
Sep 20, 2011 3.041 3.041 2.955 3.007 193,990 -0.03(-1.13%)
Sep 19, 2011 3.007 3.058 2.912 3.041 130,600 +0.04(+1.36%)
Sep 16, 2011 3.027 3.027 2.975 3.000 87,968 -0.01(-0.41%)
Sep 15, 2011 3.050 3.084 2.958 3.012 279,300 -0.03(-1.03%)
Sep 14, 2011 3.109 3.109 3.027 3.044 85,516 -0.03(-1.11%)
Sep 13, 2011 3.115 3.115 3.035 3.078 89,040 -0.05(-1.73%)
Sep 12, 2011 3.012 3.132 3.012 3.132 44,120 +0.06(+2.05%)
Sep 09, 2011 3.072 3.081 3.055 3.070 55,968 -0.03(-0.87%)
Sep 08, 2011 3.112 3.124 3.078 3.096 40,065 -0.01(-0.24%)
Sep 07, 2011 3.095 3.112 3.050 3.104 60,991 +0.05(+1.77%)
Sep 06, 2011 3.090 3.090 3.050 3.050 63,034 -0.05(-1.74%)
Sep 02, 2011 3.112 3.115 3.081 3.104 86,026 +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.