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, 2012 3.778 3.791 3.750 3.769 120,436 -0.02(-0.66%)
Aug 30, 2012 3.803 3.822 3.778 3.794 39,156 -0.02(-0.41%)
Aug 29, 2012 3.769 3.859 3.738 3.810 74,477 +0.05(+1.24%)
Aug 27, 2012 3.703 3.772 3.697 3.763 89,772 +0.06(+1.52%)
Aug 24, 2012 3.688 3.710 3.688 3.706 37,626 -0.00(-0.08%)
Aug 23, 2012 3.688 3.716 3.684 3.710 53,597 +0.00(+0.00%)
Aug 22, 2012 3.672 3.716 3.667 3.710 92,811 +0.03(+0.76%)
Aug 21, 2012 3.666 3.694 3.666 3.682 70,477 -0.00(-0.08%)
Aug 20, 2012 3.682 3.700 3.660 3.685 53,052 -0.02(-0.51%)
Aug 17, 2012 3.657 3.716 3.657 3.703 38,077 +0.04(+1.11%)
Aug 16, 2012 3.663 3.672 3.660 3.663 180,758 +0.00(+0.08%)
Aug 15, 2012 3.635 3.685 3.635 3.660 57,231 +0.05(+1.39%)
Aug 14, 2012 3.638 3.660 3.600 3.610 93,599 -0.04(-1.03%)
Aug 13, 2012 3.678 3.683 3.641 3.647 136,778 -0.02(-0.60%)
Aug 10, 2012 3.685 3.705 3.660 3.669 22,318 -0.02(-0.59%)
Aug 09, 2012 3.716 3.717 3.660 3.691 69,350 +0.00(+0.02%)
Aug 08, 2012 3.639 3.775 3.639 3.690 73,172 +0.06(+1.52%)
Aug 07, 2012 3.635 3.663 3.629 3.635 67,114 +0.00(+0.00%)
Aug 06, 2012 3.651 3.691 3.629 3.635 143,669 -0.03(-0.85%)
Aug 03, 2012 3.629 3.669 3.620 3.666 111,511 +0.04(+1.08%)
Aug 02, 2012 3.635 3.635 3.623 3.627 135,844 -0.00(-0.14%)
Aug 01, 2012 3.629 3.669 3.622 3.632 72,144 +0.00(+0.09%)
Jul 31, 2012 3.613 3.629 3.607 3.629 54,556 +0.02(+0.43%)
Jul 30, 2012 3.629 3.629 3.601 3.613 60,530 -0.01(-0.26%)
Jul 27, 2012 3.607 3.629 3.597 3.623 54,340 +0.02(+0.60%)
Jul 26, 2012 3.626 3.626 3.576 3.601 31,738 +0.00(+0.09%)
Jul 25, 2012 3.604 3.604 3.587 3.598 82,210 -0.02(-0.69%)
Jul 24, 2012 3.626 3.644 3.604 3.623 77,299 +0.02(+0.52%)
Jul 23, 2012 3.536 3.641 3.505 3.604 168,515 -0.01(-0.26%)
Jul 20, 2012 3.548 3.685 3.495 3.613 170,430 +0.06(+1.57%)
Jul 19, 2012 3.573 3.604 3.552 3.557 109,012 -0.03(-0.91%)
Jul 18, 2012 3.601 3.607 3.554 3.590 45,283 -0.00(-0.13%)
Jul 17, 2012 3.582 3.598 3.545 3.595 102,793 +0.02(+0.54%)
Jul 16, 2012 3.598 3.598 3.573 3.575 54,333 -0.01(-0.19%)
Jul 13, 2012 3.530 3.589 3.517 3.582 127,835 +0.04(+1.05%)
Jul 12, 2012 3.536 3.585 3.523 3.545 79,943 +0.02(+0.44%)
Jul 11, 2012 3.483 3.548 3.483 3.530 119,339 +0.03(+0.89%)
Jul 10, 2012 3.480 3.514 3.474 3.499 53,018 +0.01(+0.27%)
Jul 09, 2012 3.471 3.492 3.458 3.489 34,276 +0.04(+1.16%)
Jul 06, 2012 3.455 3.458 3.434 3.449 19,407 +0.00(+0.00%)
Jul 05, 2012 3.468 3.468 3.446 3.449 77,583 -0.02(-0.44%)
Jul 03, 2012 3.437 3.464 3.437 3.464 59,737 +0.02(+0.53%)
Jul 02, 2012 3.437 3.458 3.434 3.446 74,917 +0.02(+0.63%)
Jun 29, 2012 3.440 3.449 3.406 3.425 69,929 +0.01(+0.24%)
Jun 28, 2012 3.397 3.421 3.397 3.416 12,316 -0.01(-0.24%)
Jun 27, 2012 3.440 3.440 3.351 3.425 68,270 -0.00(-0.09%)
Jun 26, 2012 3.406 3.443 3.406 3.428 29,795 +0.01(+0.36%)
Jun 25, 2012 3.403 3.418 3.385 3.415 12,904 +0.01(+0.18%)
Jun 22, 2012 3.428 3.431 3.409 3.409 56,421 +0.00(+0.09%)
Jun 21, 2012 3.403 3.434 3.403 3.406 73,072 -0.01(-0.18%)
Jun 20, 2012 3.388 3.422 3.388 3.412 68,559 +0.01(+0.36%)
Jun 19, 2012 3.372 3.412 3.372 3.400 47,193 +0.00(+0.09%)
Jun 18, 2012 3.381 3.397 3.363 3.397 40,816 +0.02(+0.64%)
Jun 15, 2012 3.357 3.397 3.357 3.375 31,610 +0.02(+0.55%)
Jun 14, 2012 3.345 3.378 3.343 3.357 16,462 +0.01(+0.37%)
Jun 13, 2012 3.354 3.366 3.338 3.345 47,875 -0.04(-1.09%)
Jun 12, 2012 3.338 3.394 3.335 3.381 62,029 +0.04(+1.20%)
Jun 11, 2012 3.357 3.372 3.335 3.341 45,501 -0.04(-1.17%)
Jun 08, 2012 3.338 3.381 3.338 3.381 12,072 +0.02(+0.59%)
Jun 07, 2012 3.341 3.376 3.341 3.361 21,810 +0.02(+0.68%)
Jun 06, 2012 3.320 3.363 3.320 3.338 25,458 +0.01(+0.18%)
Jun 05, 2012 3.317 3.363 3.317 3.332 40,381 +0.00(+0.00%)
Jun 04, 2012 3.363 3.363 3.317 3.332 43,724 -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.