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

PCM Fund, Inc. (NY: PCM )

8.370 +0.030 (+0.36%)
Streaming Delayed Price Updated: 12:45 PM EDT, Apr 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 (%)
Jan 31, 2011 2.918 2.929 2.912 2.921 56,668 -0.01(-0.28%)
Jan 28, 2011 2.923 2.948 2.910 2.929 98,712 +0.00(+0.00%)
Jan 27, 2011 2.932 2.942 2.915 2.929 84,692 +0.01(+0.28%)
Jan 26, 2011 2.937 2.948 2.907 2.921 198,650 +0.00(+0.00%)
Jan 25, 2011 2.921 2.929 2.907 2.921 64,397 +0.01(+0.28%)
Jan 24, 2011 2.844 2.923 2.839 2.912 184,476 +0.08(+2.68%)
Jan 21, 2011 2.788 2.836 2.788 2.836 75,737 +0.04(+1.56%)
Jan 20, 2011 2.812 2.831 2.793 2.793 79,381 -0.02(-0.77%)
Jan 19, 2011 2.826 2.855 2.809 2.815 109,839 -0.02(-0.58%)
Jan 18, 2011 2.842 2.850 2.828 2.831 99,014 -0.01(-0.48%)
Jan 14, 2011 2.855 2.877 2.842 2.845 166,039 -0.04(-1.23%)
Jan 13, 2011 2.902 2.910 2.880 2.880 73,683 -0.03(-0.93%)
Jan 12, 2011 2.912 2.921 2.883 2.907 53,329 +0.01(+0.38%)
Jan 11, 2011 2.951 2.951 2.880 2.896 80,482 -0.03(-1.11%)
Jan 10, 2011 2.896 2.929 2.880 2.929 183,442 +0.03(+1.12%)
Jan 07, 2011 2.905 2.905 2.856 2.896 178,681 +0.01(+0.37%)
Jan 06, 2011 2.886 2.886 2.842 2.886 96,137 +0.00(+0.00%)
Jan 05, 2011 2.845 2.896 2.834 2.886 162,585 -0.01(-0.47%)
Jan 04, 2011 2.888 2.899 2.859 2.899 151,513 +0.03(+1.13%)
Jan 03, 2011 2.913 2.913 2.783 2.867 176,167 -0.05(-1.57%)
Dec 31, 2010 2.859 2.913 2.845 2.913 117,855 +0.07(+2.37%)
Dec 30, 2010 2.853 2.856 2.829 2.845 56,469 -0.01(-0.28%)
Dec 29, 2010 2.826 2.853 2.751 2.853 112,274 +0.06(+2.27%)
Dec 28, 2010 2.756 2.803 2.756 2.790 164,509 +0.03(+0.94%)
Dec 27, 2010 2.748 2.764 2.748 2.764 144,309 +0.03(+1.24%)
Dec 23, 2010 2.725 2.764 2.720 2.730 175,631 +0.01(+0.38%)
Dec 22, 2010 2.725 2.738 2.701 2.720 234,591 +0.02(+0.77%)
Dec 21, 2010 2.706 2.709 2.686 2.699 74,473 -0.01(-0.25%)
Dec 20, 2010 2.712 2.712 2.673 2.705 110,409 -0.00(-0.04%)
Dec 17, 2010 2.696 2.706 2.667 2.706 46,445 +0.02(+0.88%)
Dec 16, 2010 2.633 2.733 2.607 2.683 120,327 +0.07(+2.69%)
Dec 15, 2010 2.602 2.628 2.597 2.613 110,424 -0.02(-0.65%)
Dec 14, 2010 2.636 2.641 2.605 2.630 169,319 -0.02(-0.73%)
Dec 13, 2010 2.660 2.670 2.532 2.649 348,494 -0.01(-0.20%)
Dec 10, 2010 2.691 2.691 2.631 2.654 495,719 -0.05(-1.74%)
Dec 09, 2010 2.735 2.735 2.670 2.701 247,677 -0.03(-1.24%)
Dec 08, 2010 2.745 2.755 2.720 2.735 79,639 -0.02(-0.84%)
Dec 07, 2010 2.782 2.782 2.743 2.758 73,986 -0.00(-0.09%)
Dec 06, 2010 2.743 2.769 2.722 2.761 196,177 -0.01(-0.47%)
Dec 03, 2010 2.730 2.797 2.717 2.774 85,753 +0.00(+0.09%)
Dec 02, 2010 2.797 2.797 2.758 2.771 85,050 -0.02(-0.56%)
Dec 01, 2010 2.839 2.839 2.774 2.787 138,013 -0.02(-0.68%)
Nov 30, 2010 2.787 2.826 2.784 2.806 69,487 +0.00(+0.04%)
Nov 29, 2010 2.833 2.846 2.771 2.805 156,091 -0.05(-1.90%)
Nov 26, 2010 2.833 2.872 2.831 2.859 108,526 +0.03(+0.91%)
Nov 24, 2010 2.815 2.833 2.833 2.833 122,137 +0.02(+0.66%)
Nov 23, 2010 2.797 2.823 2.777 2.815 81,772 +0.02(+0.63%)
Nov 22, 2010 2.733 2.846 2.727 2.797 176,739 +0.02(+0.84%)
Nov 19, 2010 2.717 2.774 2.668 2.774 63,204 +0.05(+1.81%)
Nov 18, 2010 2.686 2.725 2.646 2.725 79,863 +0.07(+2.53%)
Nov 17, 2010 2.562 2.683 2.562 2.658 228,148 +0.08(+3.01%)
Nov 16, 2010 2.614 2.694 2.427 2.580 640,677 -0.02(-0.88%)
Nov 15, 2010 2.756 2.766 2.593 2.603 379,614 -0.16(-5.64%)
Nov 12, 2010 2.777 2.795 2.758 2.758 89,706 -0.02(-0.56%)
Nov 11, 2010 2.818 2.818 2.774 2.774 76,061 -0.03(-1.02%)
Nov 10, 2010 2.836 2.836 2.779 2.802 78,893 -0.04(-1.55%)
Nov 09, 2010 2.831 2.846 2.817 2.846 82,943 +0.03(+0.92%)
Nov 08, 2010 2.826 2.833 2.795 2.821 110,950 -0.01(-0.18%)
Nov 05, 2010 2.828 2.831 2.774 2.826 203,328 -0.02(-0.63%)
Nov 04, 2010 2.821 2.859 2.803 2.844 254,332 +0.05(+1.75%)
Nov 03, 2010 2.803 2.818 2.772 2.795 142,206 -0.02(-0.82%)
Nov 02, 2010 2.808 2.818 2.787 2.818 205,415 +0.01(+0.27%)
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.