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

PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 2.718 48,652 +0.02(+0.74%)
Oct 28, 2010 2.711 2.731 2.688 2.698 114,137 -0.02(-0.83%)
Oct 27, 2010 2.723 2.728 2.673 2.721 175,399 -0.04(-1.37%)
Oct 25, 2010 2.761 2.761 2.746 2.759 168,478 +0.02(+0.55%)
Oct 22, 2010 2.761 2.761 2.713 2.743 73,999 -0.01(-0.48%)
Oct 21, 2010 2.759 2.761 2.756 2.757 148,285 -0.00(-0.13%)
Oct 20, 2010 2.756 2.761 2.743 2.760 85,510 +0.00(+0.07%)
Oct 19, 2010 2.751 2.761 2.746 2.759 84,798 +0.01(+0.18%)
Oct 18, 2010 2.756 2.764 2.748 2.753 136,240 +0.01(+0.46%)
Oct 15, 2010 2.761 2.761 2.733 2.741 144,930 -0.02(-0.82%)
Oct 14, 2010 2.738 2.764 2.723 2.764 295,253 +0.05(+1.76%)
Oct 13, 2010 2.743 2.748 2.711 2.716 112,601 -0.03(-1.10%)
Oct 12, 2010 2.743 2.752 2.733 2.746 62,623 -0.01(-0.46%)
Oct 11, 2010 2.753 2.761 2.741 2.759 149,097 -0.00(-0.09%)
Oct 08, 2010 2.761 2.761 2.743 2.761 127,476 +0.01(+0.37%)
Oct 07, 2010 2.748 2.753 2.731 2.751 81,080 -0.01(-0.36%)
Oct 06, 2010 2.721 2.761 2.703 2.761 92,424 +0.06(+2.14%)
Oct 05, 2010 2.726 2.728 2.681 2.703 94,178 -0.01(-0.46%)
Oct 04, 2010 2.736 2.736 2.716 2.716 73,471 -0.02(-0.82%)
Oct 01, 2010 2.738 2.738 2.676 2.738 122,821 +0.03(+1.01%)
Sep 30, 2010 2.731 2.731 2.693 2.711 43,095 -0.01(-0.46%)
Sep 29, 2010 2.728 2.728 2.718 2.723 67,909 -0.00(-0.18%)
Sep 28, 2010 2.718 2.737 2.680 2.728 148,630 +0.04(+1.39%)
Sep 27, 2010 2.678 2.703 2.678 2.691 96,536 +0.00(+0.00%)
Sep 24, 2010 2.696 2.698 2.673 2.691 158,222 +0.00(+0.09%)
Sep 23, 2010 2.681 2.691 2.676 2.688 52,486 +0.01(+0.37%)
Sep 22, 2010 2.663 2.696 2.663 2.678 200,379 +0.02(+0.94%)
Sep 21, 2010 2.668 2.681 2.636 2.653 141,857 -0.00(-0.09%)
Sep 20, 2010 2.618 2.673 2.613 2.656 72,961 +0.04(+1.62%)
Sep 17, 2010 2.613 2.628 2.591 2.613 155,892 +0.00(+0.00%)
Sep 15, 2010 2.618 2.631 2.606 2.613 106,605 -0.00(-0.10%)
Sep 14, 2010 2.606 2.631 2.606 2.616 22,576 -0.00(-0.19%)
Sep 13, 2010 2.618 2.628 2.589 2.621 87,818 -0.01(-0.28%)
Sep 10, 2010 2.608 2.628 2.586 2.628 46,624 +0.03(+1.35%)
Sep 09, 2010 2.631 2.631 2.569 2.594 49,784 -0.03(-1.20%)
Sep 08, 2010 2.586 2.640 2.569 2.625 94,910 +0.06(+2.18%)
Sep 07, 2010 2.586 2.594 2.559 2.569 115,916 -0.02(-0.67%)
Sep 03, 2010 2.604 2.623 2.585 2.586 73,540 -0.01(-0.38%)
Sep 02, 2010 2.564 2.599 2.562 2.596 69,726 +0.03(+1.35%)
Sep 01, 2010 2.559 2.586 2.553 2.562 137,048 +0.03(+1.07%)
Aug 31, 2010 2.522 2.559 2.502 2.534 113,743 +0.00(+0.16%)
Aug 30, 2010 2.529 2.542 2.512 2.530 84,667 -0.00(-0.16%)
Aug 27, 2010 2.534 2.599 2.510 2.534 324,352 -0.06(-2.29%)
Aug 26, 2010 2.641 2.651 2.557 2.594 184,342 -0.05(-1.78%)
Aug 25, 2010 2.631 2.678 2.631 2.641 48,372 -0.03(-1.20%)
Aug 24, 2010 2.653 2.673 2.599 2.673 86,243 +0.00(+0.00%)
Aug 23, 2010 2.683 2.683 2.658 2.673 93,948 +0.03(+1.31%)
Aug 20, 2010 2.616 2.656 2.601 2.638 71,087 +0.01(+0.38%)
Aug 19, 2010 2.661 2.680 2.621 2.628 85,807 -0.05(-1.76%)
Aug 18, 2010 2.710 2.710 2.616 2.675 102,223 -0.03(-1.28%)
Aug 17, 2010 2.720 2.722 2.700 2.710 100,765 +0.04(+1.31%)
Aug 16, 2010 2.653 2.693 2.633 2.675 114,264 +0.00(+0.07%)
Aug 13, 2010 2.673 2.673 2.537 2.673 171,315 +0.02(+0.65%)
Aug 12, 2010 2.596 2.673 2.596 2.656 107,286 +0.02(+0.75%)
Aug 11, 2010 2.720 2.720 2.601 2.636 212,984 -0.08(-3.09%)
Aug 10, 2010 2.730 2.730 2.661 2.720 116,947 -0.00(-0.09%)
Aug 09, 2010 2.700 2.727 2.695 2.722 579,994 +0.06(+2.12%)
Aug 06, 2010 2.666 2.703 2.622 2.666 173,794 +0.04(+1.50%)
Aug 05, 2010 2.614 2.632 2.614 2.627 107,712 +0.00(+0.19%)
Aug 04, 2010 2.636 2.636 2.617 2.622 120,439 -0.00(-0.09%)
Aug 03, 2010 2.646 2.651 2.617 2.624 144,186 -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.