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

PCM Fund, Inc. (NY: PCM )

9.000 +0.060 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Aug 31, 2011 3.117 3.117 3.083 3.083 46,223 -0.01(-0.46%)
Aug 30, 2011 3.097 3.103 3.087 3.097 18,864 +0.02(+0.55%)
Aug 29, 2011 3.117 3.117 3.069 3.080 64,989 -0.00(-0.09%)
Aug 26, 2011 3.058 3.092 3.055 3.083 10,409 +0.01(+0.28%)
Aug 25, 2011 3.092 3.092 3.036 3.075 36,155 -0.03(-0.82%)
Aug 24, 2011 3.123 3.123 3.049 3.100 64,075 +0.01(+0.18%)
Aug 23, 2011 3.061 3.095 3.047 3.095 23,102 +0.05(+1.77%)
Aug 22, 2011 3.112 3.112 3.032 3.041 36,092 -0.04(-1.31%)
Aug 19, 2011 3.100 3.114 3.049 3.081 44,984 -0.03(-0.98%)
Aug 18, 2011 3.157 3.157 3.024 3.112 217,588 -0.01(-0.45%)
Aug 17, 2011 3.143 3.148 3.089 3.126 59,936 +0.01(+0.36%)
Aug 16, 2011 3.117 3.171 3.058 3.114 53,990 +0.03(+0.83%)
Aug 15, 2011 3.086 3.177 3.035 3.089 109,215 +0.03(+1.11%)
Aug 12, 2011 3.066 3.114 3.007 3.055 104,741 +0.02(+0.70%)
Aug 11, 2011 2.936 3.035 2.879 3.034 147,044 +0.15(+5.26%)
Aug 10, 2011 2.828 2.933 2.822 2.882 119,960 -0.01(-0.20%)
Aug 09, 2011 2.959 2.891 2.681 2.888 202,065 +0.12(+4.51%)
Aug 08, 2011 2.934 2.970 2.660 2.763 553,775 -0.26(-8.47%)
Aug 05, 2011 3.010 3.053 2.915 3.019 240,271 +0.03(+0.84%)
Aug 04, 2011 3.117 3.117 2.993 2.993 200,752 -0.13(-4.23%)
Aug 03, 2011 3.092 3.148 3.083 3.126 138,676 +0.02(+0.63%)
Aug 02, 2011 3.038 3.120 3.038 3.106 118,049 +0.03(+0.91%)
Aug 01, 2011 3.078 3.083 3.013 3.078 108,297 +0.06(+1.96%)
Jul 29, 2011 3.002 3.055 2.999 3.019 83,428 -0.02(-0.74%)
Jul 28, 2011 3.005 3.067 2.965 3.041 106,493 +0.04(+1.22%)
Jul 27, 2011 3.109 3.109 2.960 3.005 290,901 -0.13(-4.04%)
Jul 26, 2011 3.128 3.131 3.114 3.131 48,577 -0.01(-0.36%)
Jul 25, 2011 3.156 3.156 3.120 3.142 96,403 -0.01(-0.37%)
Jul 22, 2011 3.173 3.176 3.142 3.154 56,233 -0.02(-0.61%)
Jul 21, 2011 3.171 3.193 3.165 3.173 99,467 +0.00(+0.09%)
Jul 20, 2011 3.148 3.190 3.148 3.171 92,753 +0.03(+0.89%)
Jul 19, 2011 3.123 3.148 3.123 3.142 52,117 +0.01(+0.18%)
Jul 18, 2011 3.154 3.176 3.123 3.137 93,084 -0.04(-1.17%)
Jul 15, 2011 3.165 3.179 3.165 3.174 66,337 +0.00(+0.02%)
Jul 14, 2011 3.165 3.196 3.165 3.173 81,689 -0.01(-0.40%)
Jul 13, 2011 3.168 3.193 3.168 3.186 61,602 +0.01(+0.32%)
Jul 12, 2011 3.173 3.179 3.137 3.176 94,215 +0.01(+0.16%)
Jul 11, 2011 3.190 3.190 3.156 3.171 71,147 -0.02(-0.60%)
Jul 08, 2011 3.179 3.210 3.159 3.190 220,003 +0.02(+0.62%)
Jul 07, 2011 3.199 3.216 3.165 3.171 103,078 -0.01(-0.27%)
Jul 06, 2011 3.193 3.207 3.179 3.179 147,056 -0.02(-0.52%)
Jul 05, 2011 3.196 3.204 3.181 3.196 76,179 +0.01(+0.42%)
Jul 01, 2011 3.182 3.193 3.171 3.182 60,457 +0.00(+0.02%)
Jun 30, 2011 3.182 3.182 3.168 3.182 60,880 +0.00(+0.00%)
Jun 29, 2011 3.168 3.182 3.148 3.182 60,619 +0.00(+0.09%)
Jun 28, 2011 3.151 3.182 3.129 3.179 197,353 +0.05(+1.61%)
Jun 27, 2011 3.115 3.140 3.106 3.129 100,933 +0.03(+0.81%)
Jun 24, 2011 3.070 3.146 3.067 3.104 99,024 +0.01(+0.27%)
Jun 23, 2011 3.098 3.106 3.067 3.095 72,682 -0.01(-0.27%)
Jun 22, 2011 3.112 3.129 3.067 3.104 80,117 +0.01(+0.27%)
Jun 21, 2011 3.009 3.098 3.009 3.095 145,773 +0.08(+2.50%)
Jun 20, 2011 3.028 3.037 3.017 3.020 113,757 +0.00(+0.00%)
Jun 17, 2011 3.000 3.023 3.000 3.020 78,092 +0.03(+0.93%)
Jun 16, 2011 3.025 3.025 2.894 2.992 88,397 -0.01(-0.46%)
Jun 15, 2011 3.031 3.031 2.958 3.006 81,743 -0.03(-1.10%)
Jun 14, 2011 3.037 3.045 2.986 3.039 162,380 +0.01(+0.28%)
Jun 13, 2011 3.101 3.101 3.012 3.031 136,587 -0.05(-1.63%)
Jun 10, 2011 3.143 3.143 3.006 3.081 388,801 -0.06(-1.95%)
Jun 09, 2011 3.190 3.201 3.140 3.143 132,101 -0.03(-0.97%)
Jun 08, 2011 3.160 3.173 3.148 3.173 170,530 +0.02(+0.62%)
Jun 07, 2011 3.148 3.162 3.143 3.154 93,042 +0.01(+0.18%)
Jun 06, 2011 3.154 3.160 3.138 3.148 42,510 +0.01(+0.35%)
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.