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

PCM Fund, Inc. (NY: PCM )

7.900 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Nov 30, 2011 3.127 3.127 3.070 3.119 93,019 +0.05(+1.49%)
Nov 29, 2011 3.133 3.133 3.059 3.073 116,648 -0.04(-1.20%)
Nov 28, 2011 3.102 3.147 3.062 3.110 162,521 +0.06(+1.87%)
Nov 25, 2011 3.082 3.102 3.053 3.053 28,130 -0.03(-0.93%)
Nov 23, 2011 3.073 3.082 3.053 3.082 45,607 +0.03(+0.84%)
Nov 22, 2011 3.076 3.082 3.042 3.056 63,267 +0.01(+0.19%)
Nov 21, 2011 3.087 3.087 3.012 3.050 116,389 -0.04(-1.20%)
Nov 18, 2011 3.136 3.136 3.062 3.087 26,319 -0.01(-0.46%)
Nov 17, 2011 3.105 3.105 3.061 3.102 45,555 +0.02(+0.56%)
Nov 16, 2011 3.142 3.142 3.076 3.085 39,701 -0.02(-0.74%)
Nov 15, 2011 3.136 3.147 3.044 3.107 59,038 -0.01(-0.46%)
Nov 14, 2011 3.153 3.153 3.079 3.122 31,523 -0.04(-1.18%)
Nov 11, 2011 3.173 3.173 3.082 3.159 67,052 +0.07(+2.22%)
Nov 10, 2011 3.199 3.199 3.090 3.090 43,231 -0.02(-0.74%)
Nov 09, 2011 3.162 3.165 3.093 3.113 97,950 +0.00(+0.11%)
Nov 08, 2011 3.119 3.119 3.068 3.110 68,038 +0.00(+0.07%)
Nov 07, 2011 3.110 3.110 3.082 3.107 49,721 +0.01(+0.28%)
Nov 04, 2011 3.093 3.110 3.053 3.099 67,683 +0.03(+1.02%)
Nov 03, 2011 3.059 3.099 3.019 3.068 48,379 +0.04(+1.31%)
Nov 02, 2011 3.102 3.119 3.005 3.028 93,865 -0.03(-0.93%)
Nov 01, 2011 3.065 3.127 3.011 3.056 210,393 +0.02(+0.66%)
Oct 31, 2011 2.954 3.093 2.954 3.036 177,103 +0.03(+0.85%)
Oct 28, 2011 3.008 3.011 2.954 3.011 78,928 +0.03(+0.95%)
Oct 27, 2011 2.960 3.011 2.954 2.982 114,950 +0.03(+0.96%)
Oct 26, 2011 2.934 2.954 2.917 2.954 73,284 +0.04(+1.27%)
Oct 25, 2011 2.920 2.920 2.872 2.917 85,951 -0.01(-0.19%)
Oct 24, 2011 2.903 2.934 2.903 2.923 61,994 +0.00(+0.00%)
Oct 21, 2011 2.892 2.923 2.872 2.923 106,578 +0.05(+1.88%)
Oct 20, 2011 2.909 2.909 2.843 2.869 45,686 -0.01(-0.49%)
Oct 19, 2011 2.909 2.923 2.869 2.883 130,296 -0.01(-0.39%)
Oct 18, 2011 2.877 2.897 2.809 2.894 88,092 +0.03(+0.99%)
Oct 17, 2011 2.872 2.906 2.835 2.866 76,294 -0.04(-1.37%)
Oct 14, 2011 2.928 2.928 2.863 2.906 110,704 +0.05(+1.59%)
Oct 13, 2011 2.889 2.889 2.829 2.860 129,969 -0.03(-0.98%)
Oct 12, 2011 2.889 2.889 2.838 2.889 54,012 +0.03(+0.99%)
Oct 11, 2011 2.846 2.866 2.835 2.860 106,054 +0.02(+0.70%)
Oct 10, 2011 2.809 2.873 2.801 2.840 92,228 +0.02(+0.70%)
Oct 07, 2011 2.860 2.860 2.764 2.821 141,073 +0.00(+0.10%)
Oct 06, 2011 2.790 2.818 2.691 2.818 139,253 +0.05(+1.63%)
Oct 05, 2011 2.756 2.801 2.753 2.773 145,317 +0.00(+0.00%)
Oct 04, 2011 2.793 2.863 2.697 2.773 290,696 -0.02(-0.71%)
Oct 03, 2011 2.846 2.891 2.711 2.793 96,100 -0.05(-1.88%)
Sep 30, 2011 2.835 2.860 2.832 2.846 58,614 +0.01(+0.30%)
Sep 29, 2011 2.835 2.877 2.815 2.838 84,165 +0.01(+0.40%)
Sep 28, 2011 2.860 2.883 2.826 2.826 75,787 -0.01(-0.40%)
Sep 27, 2011 2.866 2.897 2.821 2.838 95,986 -0.01(-0.30%)
Sep 26, 2011 2.928 2.928 2.826 2.846 190,007 -0.05(-1.75%)
Sep 23, 2011 2.922 2.922 2.809 2.897 125,285 -0.01(-0.19%)
Sep 22, 2011 2.874 2.970 2.874 2.902 117,619 -0.02(-0.58%)
Sep 21, 2011 2.976 2.976 2.905 2.919 83,342 -0.05(-1.61%)
Sep 20, 2011 3.001 3.001 2.917 2.967 196,569 -0.03(-1.13%)
Sep 19, 2011 2.967 3.018 2.874 3.001 132,336 +0.04(+1.36%)
Sep 16, 2011 2.987 2.987 2.936 2.961 89,137 -0.01(-0.41%)
Sep 15, 2011 3.010 3.043 2.919 2.973 283,013 -0.03(-1.03%)
Sep 14, 2011 3.069 3.069 2.987 3.004 86,653 -0.03(-1.11%)
Sep 13, 2011 3.074 3.074 2.995 3.038 90,223 -0.05(-1.73%)
Sep 12, 2011 2.973 3.091 2.973 3.091 44,707 +0.06(+2.05%)
Sep 09, 2011 3.032 3.041 3.015 3.029 56,712 -0.03(-0.87%)
Sep 08, 2011 3.071 3.083 3.038 3.056 40,597 -0.01(-0.24%)
Sep 07, 2011 3.055 3.071 3.010 3.063 61,802 +0.05(+1.77%)
Sep 06, 2011 3.049 3.049 3.010 3.010 63,872 -0.05(-1.74%)
Sep 02, 2011 3.071 3.074 3.041 3.063 87,169 +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.