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

PCM Fund, Inc. (NY: PCM )

8.340 -0.050 (-0.60%)
Official Closing Price Updated: 7:00 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 (%)
Mar 30, 2012 3.301 3.347 3.280 3.347 61,129 +0.04(+1.10%)
Mar 29, 2012 3.283 3.350 3.268 3.311 102,094 +0.03(+0.93%)
Mar 28, 2012 3.301 3.306 3.228 3.280 90,110 -0.01(-0.37%)
Mar 27, 2012 3.292 3.301 3.247 3.292 103,077 +0.02(+0.65%)
Mar 26, 2012 3.301 3.307 3.247 3.271 112,459 -0.01(-0.37%)
Mar 23, 2012 3.219 3.298 3.213 3.283 106,150 +0.05(+1.69%)
Mar 22, 2012 3.244 3.292 3.216 3.228 75,208 -0.00(-0.09%)
Mar 21, 2012 3.238 3.274 3.213 3.231 194,497 -0.03(-0.84%)
Mar 20, 2012 3.277 3.317 3.238 3.259 108,742 -0.05(-1.47%)
Mar 19, 2012 3.301 3.341 3.298 3.307 84,103 -0.01(-0.37%)
Mar 16, 2012 3.362 3.362 3.298 3.320 133,667 -0.04(-1.27%)
Mar 15, 2012 3.405 3.417 3.356 3.362 138,433 -0.04(-1.16%)
Mar 14, 2012 3.414 3.414 3.393 3.402 87,044 +0.00(+0.09%)
Mar 13, 2012 3.423 3.429 3.399 3.399 31,306 -0.02(-0.53%)
Mar 12, 2012 3.396 3.429 3.393 3.417 44,629 +0.01(+0.18%)
Mar 09, 2012 3.429 3.429 3.390 3.411 81,001 +0.01(+0.27%)
Mar 08, 2012 3.447 3.447 3.402 3.402 136,644 -0.01(-0.27%)
Mar 07, 2012 3.390 3.426 3.381 3.411 99,827 +0.04(+1.25%)
Mar 06, 2012 3.381 3.390 3.369 3.369 43,443 -0.01(-0.18%)
Mar 05, 2012 3.375 3.408 3.375 3.375 146,662 -0.00(-0.14%)
Mar 02, 2012 3.378 3.381 3.372 3.379 34,140 +0.00(+0.14%)
Mar 01, 2012 3.378 3.378 3.372 3.375 19,304 +0.01(+0.27%)
Feb 29, 2012 3.366 3.378 3.366 3.366 51,020 -0.01(-0.18%)
Feb 28, 2012 3.366 3.375 3.350 3.372 87,022 +0.01(+0.27%)
Feb 27, 2012 3.360 3.366 3.353 3.363 50,993 +0.00(+0.00%)
Feb 24, 2012 3.356 3.375 3.353 3.363 50,135 +0.01(+0.18%)
Feb 23, 2012 3.369 3.369 3.344 3.356 58,149 -0.01(-0.27%)
Feb 22, 2012 3.338 3.369 3.338 3.366 41,892 +0.01(+0.18%)
Feb 21, 2012 3.350 3.360 3.338 3.360 55,247 +0.01(+0.22%)
Feb 17, 2012 3.344 3.353 3.344 3.352 34,150 +0.01(+0.23%)
Feb 16, 2012 3.332 3.356 3.329 3.344 38,722 +0.02(+0.45%)
Feb 15, 2012 3.326 3.347 3.326 3.329 20,851 -0.00(-0.09%)
Feb 14, 2012 3.329 3.335 3.323 3.332 40,898 -0.01(-0.36%)
Feb 13, 2012 3.341 3.356 3.326 3.344 50,364 -0.00(-0.09%)
Feb 10, 2012 3.341 3.359 3.323 3.347 114,490 -0.01(-0.36%)
Feb 09, 2012 3.350 3.369 3.335 3.360 129,693 +0.03(+1.00%)
Feb 08, 2012 3.341 3.350 3.323 3.326 86,723 -0.01(-0.36%)
Feb 07, 2012 3.314 3.341 3.311 3.338 124,658 +0.02(+0.72%)
Feb 06, 2012 3.347 3.350 3.314 3.314 96,317 -0.02(-0.72%)
Feb 03, 2012 3.332 3.356 3.329 3.338 84,820 +0.01(+0.18%)
Feb 02, 2012 3.350 3.350 3.320 3.332 30,503 +0.00(+0.00%)
Feb 01, 2012 3.347 3.356 3.329 3.332 77,896 -0.00(-0.09%)
Jan 31, 2012 3.332 3.335 3.314 3.335 112,107 +0.02(+0.63%)
Jan 30, 2012 3.314 3.332 3.311 3.314 74,048 -0.01(-0.36%)
Jan 27, 2012 3.326 3.326 3.314 3.326 52,628 +0.00(+0.00%)
Jan 26, 2012 3.332 3.332 3.320 3.326 37,825 +0.00(+0.09%)
Jan 25, 2012 3.317 3.326 3.290 3.323 62,896 +0.01(+0.36%)
Jan 24, 2012 3.317 3.326 3.299 3.311 71,022 -0.00(-0.13%)
Jan 23, 2012 3.314 3.329 3.296 3.316 86,959 +0.03(+0.86%)
Jan 20, 2012 3.299 3.332 3.284 3.287 64,848 +0.01(+0.27%)
Jan 19, 2012 3.299 3.299 3.254 3.278 27,577 -0.01(-0.27%)
Jan 18, 2012 3.236 3.302 3.236 3.287 77,616 +0.04(+1.20%)
Jan 17, 2012 3.236 3.266 3.230 3.248 53,159 +0.02(+0.56%)
Jan 13, 2012 3.248 3.257 3.196 3.230 83,572 -0.00(-0.09%)
Jan 12, 2012 3.257 3.266 3.227 3.233 74,132 -0.02(-0.55%)
Jan 11, 2012 3.251 3.251 3.236 3.251 24,093 +0.01(+0.28%)
Jan 10, 2012 3.242 3.254 3.213 3.242 62,319 +0.00(+0.00%)
Jan 09, 2012 3.263 3.263 3.242 3.242 60,749 -0.01(-0.37%)
Jan 06, 2012 3.257 3.257 3.242 3.254 45,786 +0.00(+0.00%)
Jan 05, 2012 3.248 3.254 3.225 3.254 59,169 -0.00(-0.09%)
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.