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

PCM Fund, Inc. (NY: PCM )

8.340 UNCHANGED
Streaming Delayed 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 (%)
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%)
Aug 02, 2010 2.736 2.736 2.691 2.696 92,101 +0.01(+0.37%)
Jul 30, 2010 2.686 2.736 2.681 2.686 134,337 -0.03(-1.02%)
Jul 29, 2010 2.683 2.738 2.676 2.713 82,699 +0.04(+1.50%)
Jul 28, 2010 2.635 2.771 2.621 2.673 198,050 +0.05(+1.92%)
Jul 27, 2010 2.600 2.623 2.600 2.623 133,513 +0.02(+0.68%)
Jul 26, 2010 2.625 2.625 2.588 2.605 132,343 -0.01(-0.19%)
Jul 23, 2010 2.620 2.648 2.603 2.610 84,049 -0.02(-0.86%)
Jul 22, 2010 2.638 2.658 2.620 2.633 188,183 +0.03(+1.26%)
Jul 21, 2010 2.613 2.613 2.590 2.600 45,332 +0.00(+0.00%)
Jul 20, 2010 2.578 2.610 2.573 2.600 53,026 +0.03(+1.07%)
Jul 19, 2010 2.560 2.585 2.560 2.573 80,669 -0.01(-0.39%)
Jul 16, 2010 2.583 2.594 2.566 2.583 53,945 -0.01(-0.19%)
Jul 15, 2010 2.563 2.588 2.558 2.588 127,566 +0.00(+0.10%)
Jul 14, 2010 2.563 2.635 2.549 2.585 105,638 +0.03(+1.18%)
Jul 13, 2010 2.686 2.686 2.510 2.555 323,945 -0.08(-3.05%)
Jul 12, 2010 2.638 2.676 2.630 2.635 98,601 -0.01(-0.29%)
Jul 09, 2010 2.643 2.658 2.635 2.643 96,030 +0.01(+0.29%)
Jul 08, 2010 2.623 2.658 2.608 2.635 126,026 -0.02(-0.66%)
Jul 07, 2010 2.606 2.658 2.593 2.653 235,573 +0.03(+1.33%)
Jul 06, 2010 2.573 2.618 2.538 2.618 222,170 +0.07(+2.94%)
Jul 02, 2010 2.543 2.548 2.506 2.543 135,266 +0.07(+2.72%)
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.