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

PCM Fund, Inc. (NY: PCM )

8.390 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 30, 2011 2.898 2.924 2.895 2.909 57,338 +0.01(+0.30%)
Sep 29, 2011 2.898 2.941 2.878 2.901 82,333 +0.01(+0.40%)
Sep 28, 2011 2.924 2.947 2.889 2.889 74,137 -0.01(-0.40%)
Sep 27, 2011 2.930 2.961 2.883 2.901 93,897 -0.01(-0.30%)
Sep 26, 2011 2.993 2.993 2.889 2.909 185,871 -0.05(-1.75%)
Sep 23, 2011 2.987 2.987 2.872 2.961 122,558 -0.01(-0.19%)
Sep 22, 2011 2.938 3.036 2.938 2.967 115,059 -0.02(-0.58%)
Sep 21, 2011 3.042 3.042 2.970 2.984 81,528 -0.05(-1.61%)
Sep 20, 2011 3.068 3.068 2.981 3.033 192,290 -0.03(-1.13%)
Sep 19, 2011 3.033 3.085 2.938 3.068 129,456 +0.04(+1.36%)
Sep 16, 2011 3.053 3.053 3.002 3.027 87,197 -0.01(-0.41%)
Sep 15, 2011 3.076 3.111 2.984 3.039 276,853 -0.03(-1.03%)
Sep 14, 2011 3.137 3.137 3.053 3.071 84,767 -0.03(-1.11%)
Sep 13, 2011 3.143 3.143 3.062 3.105 88,259 -0.05(-1.73%)
Sep 12, 2011 3.039 3.160 3.039 3.160 43,734 +0.06(+2.05%)
Sep 09, 2011 3.100 3.108 3.082 3.097 55,478 -0.03(-0.87%)
Sep 08, 2011 3.140 3.151 3.105 3.124 39,714 -0.01(-0.24%)
Sep 07, 2011 3.123 3.140 3.077 3.131 60,457 +0.05(+1.77%)
Sep 06, 2011 3.117 3.117 3.077 3.077 62,481 -0.05(-1.74%)
Sep 02, 2011 3.140 3.143 3.108 3.131 85,272 +0.01(+0.19%)
Sep 01, 2011 3.146 3.146 3.111 3.125 63,933 +0.01(+0.46%)
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%)
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.