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

PCM Fund, Inc. (NY: PCM )

8.320 -0.070 (-0.83%)
Streaming Delayed Price Updated: 2:58 PM EDT, Apr 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 (%)
Oct 29, 2010 2.756 2.782 2.756 2.779 47,582 +0.02(+0.74%)
Oct 28, 2010 2.772 2.792 2.749 2.759 111,628 -0.02(-0.83%)
Oct 27, 2010 2.785 2.790 2.733 2.782 171,543 -0.04(-1.37%)
Oct 25, 2010 2.823 2.823 2.808 2.821 164,773 +0.02(+0.55%)
Oct 22, 2010 2.823 2.823 2.774 2.805 72,372 -0.01(-0.48%)
Oct 21, 2010 2.821 2.823 2.818 2.819 145,025 -0.00(-0.13%)
Oct 20, 2010 2.818 2.823 2.805 2.822 83,630 +0.00(+0.07%)
Oct 19, 2010 2.813 2.823 2.808 2.821 82,933 +0.01(+0.18%)
Oct 18, 2010 2.818 2.826 2.810 2.815 133,245 +0.01(+0.46%)
Oct 15, 2010 2.823 2.823 2.795 2.803 141,743 -0.02(-0.82%)
Oct 14, 2010 2.800 2.826 2.785 2.826 288,761 +0.05(+1.76%)
Oct 13, 2010 2.805 2.810 2.772 2.777 110,125 -0.03(-1.10%)
Oct 12, 2010 2.805 2.813 2.795 2.808 61,246 -0.01(-0.46%)
Oct 11, 2010 2.815 2.823 2.803 2.821 145,819 -0.00(-0.09%)
Oct 08, 2010 2.823 2.823 2.805 2.823 124,673 +0.01(+0.37%)
Oct 07, 2010 2.810 2.815 2.792 2.813 79,297 -0.01(-0.36%)
Oct 06, 2010 2.782 2.823 2.764 2.823 90,392 +0.06(+2.14%)
Oct 05, 2010 2.787 2.790 2.741 2.764 92,107 -0.01(-0.46%)
Oct 04, 2010 2.797 2.797 2.777 2.777 71,855 -0.02(-0.82%)
Oct 01, 2010 2.800 2.800 2.736 2.800 120,121 +0.03(+1.01%)
Sep 30, 2010 2.792 2.792 2.754 2.772 42,147 -0.01(-0.46%)
Sep 29, 2010 2.790 2.790 2.779 2.784 66,415 -0.01(-0.18%)
Sep 28, 2010 2.779 2.799 2.740 2.790 145,362 +0.04(+1.39%)
Sep 27, 2010 2.739 2.764 2.739 2.751 94,413 +0.00(+0.00%)
Sep 24, 2010 2.756 2.759 2.733 2.751 154,742 +0.00(+0.09%)
Sep 23, 2010 2.741 2.751 2.736 2.749 51,332 +0.01(+0.37%)
Sep 22, 2010 2.723 2.756 2.723 2.739 195,973 +0.03(+0.94%)
Sep 21, 2010 2.728 2.741 2.695 2.713 138,738 -0.00(-0.09%)
Sep 20, 2010 2.677 2.733 2.672 2.716 71,357 +0.04(+1.62%)
Sep 17, 2010 2.672 2.688 2.649 2.672 152,464 +0.00(+0.00%)
Sep 15, 2010 2.677 2.690 2.665 2.672 104,261 -0.00(-0.10%)
Sep 14, 2010 2.665 2.690 2.665 2.675 22,079 -0.01(-0.19%)
Sep 13, 2010 2.677 2.688 2.647 2.680 85,887 -0.01(-0.28%)
Sep 10, 2010 2.667 2.688 2.644 2.688 45,598 +0.04(+1.35%)
Sep 09, 2010 2.690 2.690 2.627 2.652 48,689 -0.03(-1.20%)
Sep 08, 2010 2.644 2.699 2.627 2.684 92,823 +0.06(+2.18%)
Sep 07, 2010 2.644 2.652 2.617 2.627 113,368 -0.02(-0.67%)
Sep 03, 2010 2.662 2.682 2.643 2.644 71,923 -0.01(-0.38%)
Sep 02, 2010 2.622 2.657 2.619 2.655 68,193 +0.04(+1.35%)
Sep 01, 2010 2.617 2.644 2.610 2.619 134,034 +0.03(+1.07%)
Aug 31, 2010 2.579 2.617 2.558 2.591 111,242 +0.00(+0.16%)
Aug 30, 2010 2.586 2.599 2.569 2.587 82,806 -0.00(-0.16%)
Aug 27, 2010 2.591 2.657 2.566 2.591 317,220 -0.06(-2.29%)
Aug 26, 2010 2.700 2.710 2.614 2.652 180,288 -0.05(-1.78%)
Aug 25, 2010 2.690 2.738 2.690 2.700 47,308 -0.03(-1.20%)
Aug 24, 2010 2.713 2.733 2.657 2.733 84,347 +0.00(+0.00%)
Aug 23, 2010 2.743 2.743 2.718 2.733 91,883 +0.04(+1.31%)
Aug 20, 2010 2.675 2.715 2.660 2.698 69,524 +0.01(+0.38%)
Aug 19, 2010 2.720 2.741 2.680 2.688 83,920 -0.05(-1.76%)
Aug 18, 2010 2.771 2.771 2.675 2.736 99,975 -0.04(-1.28%)
Aug 17, 2010 2.781 2.784 2.761 2.771 98,549 +0.04(+1.31%)
Aug 16, 2010 2.713 2.754 2.693 2.735 111,751 +0.00(+0.07%)
Aug 13, 2010 2.733 2.733 2.594 2.733 167,548 +0.02(+0.65%)
Aug 12, 2010 2.655 2.733 2.655 2.715 104,927 +0.02(+0.75%)
Aug 11, 2010 2.781 2.781 2.660 2.695 208,301 -0.09(-3.09%)
Aug 10, 2010 2.791 2.791 2.720 2.781 114,375 -0.00(-0.09%)
Aug 09, 2010 2.761 2.789 2.756 2.784 567,241 +0.06(+2.12%)
Aug 06, 2010 2.726 2.764 2.681 2.726 169,973 +0.04(+1.50%)
Aug 05, 2010 2.673 2.691 2.673 2.686 105,344 +0.01(+0.19%)
Aug 04, 2010 2.696 2.696 2.676 2.681 117,790 -0.00(-0.09%)
Aug 03, 2010 2.706 2.711 2.676 2.683 141,016 -0.01(-0.47%)
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.