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

PCM Fund, Inc. (NY: PCM )

7.900 -0.030 (-0.38%)
Official Closing 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 (%)
Oct 29, 2010 2.696 2.721 2.696 2.719 48,641 +0.02(+0.74%)
Oct 28, 2010 2.711 2.732 2.689 2.699 114,111 -0.02(-0.83%)
Oct 27, 2010 2.724 2.729 2.674 2.721 175,360 -0.04(-1.37%)
Oct 25, 2010 2.762 2.762 2.747 2.759 168,439 +0.02(+0.55%)
Oct 22, 2010 2.762 2.762 2.714 2.744 73,982 -0.01(-0.48%)
Oct 21, 2010 2.759 2.762 2.757 2.757 148,251 -0.00(-0.13%)
Oct 20, 2010 2.757 2.762 2.744 2.761 85,491 +0.00(+0.07%)
Oct 19, 2010 2.752 2.762 2.747 2.759 84,778 +0.01(+0.18%)
Oct 18, 2010 2.757 2.764 2.749 2.754 136,209 +0.01(+0.46%)
Oct 15, 2010 2.762 2.762 2.734 2.742 144,897 -0.02(-0.82%)
Oct 14, 2010 2.739 2.764 2.724 2.764 295,186 +0.05(+1.76%)
Oct 13, 2010 2.744 2.749 2.711 2.716 112,575 -0.03(-1.10%)
Oct 12, 2010 2.744 2.752 2.734 2.747 62,609 -0.01(-0.46%)
Oct 11, 2010 2.754 2.762 2.742 2.759 149,063 -0.00(-0.09%)
Oct 08, 2010 2.762 2.762 2.744 2.762 127,447 +0.01(+0.37%)
Oct 07, 2010 2.749 2.754 2.732 2.752 81,062 -0.01(-0.36%)
Oct 06, 2010 2.721 2.762 2.704 2.762 92,403 +0.06(+2.14%)
Oct 05, 2010 2.726 2.729 2.681 2.704 94,157 -0.01(-0.46%)
Oct 04, 2010 2.736 2.736 2.716 2.716 73,454 -0.02(-0.82%)
Oct 01, 2010 2.739 2.739 2.676 2.739 122,793 +0.03(+1.01%)
Sep 30, 2010 2.731 2.731 2.694 2.711 43,085 -0.01(-0.46%)
Sep 29, 2010 2.729 2.729 2.719 2.724 67,893 -0.00(-0.18%)
Sep 28, 2010 2.719 2.738 2.680 2.729 148,596 +0.04(+1.39%)
Sep 27, 2010 2.679 2.704 2.679 2.691 96,514 +0.00(+0.00%)
Sep 24, 2010 2.696 2.699 2.674 2.691 158,186 +0.00(+0.09%)
Sep 23, 2010 2.681 2.691 2.676 2.689 52,474 +0.01(+0.37%)
Sep 22, 2010 2.664 2.696 2.664 2.679 200,333 +0.02(+0.94%)
Sep 21, 2010 2.669 2.681 2.637 2.654 141,825 -0.00(-0.09%)
Sep 20, 2010 2.619 2.674 2.614 2.656 72,945 +0.04(+1.62%)
Sep 17, 2010 2.614 2.629 2.592 2.614 155,856 +0.00(+0.00%)
Sep 15, 2010 2.619 2.631 2.607 2.614 106,581 -0.00(-0.10%)
Sep 14, 2010 2.607 2.632 2.607 2.617 22,571 -0.00(-0.19%)
Sep 13, 2010 2.619 2.629 2.589 2.622 87,798 -0.01(-0.28%)
Sep 10, 2010 2.609 2.629 2.587 2.629 46,613 +0.03(+1.35%)
Sep 09, 2010 2.632 2.632 2.570 2.594 49,772 -0.03(-1.20%)
Sep 08, 2010 2.587 2.640 2.570 2.626 94,888 +0.06(+2.18%)
Sep 07, 2010 2.587 2.594 2.560 2.570 115,890 -0.02(-0.67%)
Sep 03, 2010 2.604 2.624 2.586 2.587 73,523 -0.01(-0.38%)
Sep 02, 2010 2.565 2.599 2.562 2.597 69,710 +0.03(+1.35%)
Sep 01, 2010 2.560 2.587 2.553 2.562 137,017 +0.03(+1.07%)
Aug 31, 2010 2.523 2.560 2.503 2.535 113,717 +0.00(+0.16%)
Aug 30, 2010 2.530 2.542 2.513 2.531 84,648 -0.00(-0.16%)
Aug 27, 2010 2.535 2.599 2.510 2.535 324,278 -0.06(-2.29%)
Aug 26, 2010 2.641 2.651 2.557 2.594 184,300 -0.05(-1.78%)
Aug 25, 2010 2.631 2.679 2.631 2.641 48,361 -0.03(-1.20%)
Aug 24, 2010 2.654 2.674 2.599 2.674 86,224 +0.00(+0.00%)
Aug 23, 2010 2.683 2.683 2.659 2.674 93,927 +0.03(+1.31%)
Aug 20, 2010 2.617 2.656 2.602 2.639 71,071 +0.01(+0.38%)
Aug 19, 2010 2.661 2.681 2.622 2.629 85,787 -0.05(-1.76%)
Aug 18, 2010 2.711 2.711 2.617 2.676 102,200 -0.03(-1.28%)
Aug 17, 2010 2.721 2.723 2.701 2.711 100,742 +0.04(+1.31%)
Aug 16, 2010 2.654 2.694 2.634 2.676 114,238 +0.00(+0.07%)
Aug 13, 2010 2.674 2.674 2.537 2.674 171,276 +0.02(+0.65%)
Aug 12, 2010 2.597 2.674 2.597 2.656 107,262 +0.02(+0.75%)
Aug 11, 2010 2.721 2.721 2.602 2.636 212,936 -0.08(-3.09%)
Aug 10, 2010 2.731 2.731 2.661 2.721 116,920 -0.00(-0.09%)
Aug 09, 2010 2.701 2.728 2.696 2.723 579,862 +0.06(+2.12%)
Aug 06, 2010 2.667 2.703 2.622 2.667 173,755 +0.04(+1.50%)
Aug 05, 2010 2.615 2.632 2.615 2.627 107,688 +0.00(+0.19%)
Aug 04, 2010 2.637 2.637 2.617 2.622 120,411 -0.00(-0.09%)
Aug 03, 2010 2.647 2.652 2.617 2.625 144,153 -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.