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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 2.892 2.902 2.886 2.894 57,182 -0.01(-0.28%)
Jan 28, 2011 2.897 2.921 2.884 2.902 99,607 +0.00(+0.00%)
Jan 27, 2011 2.905 2.916 2.889 2.902 85,461 +0.01(+0.28%)
Jan 26, 2011 2.911 2.921 2.881 2.894 200,452 +0.00(+0.00%)
Jan 25, 2011 2.894 2.902 2.881 2.894 64,981 +0.01(+0.28%)
Jan 24, 2011 2.819 2.897 2.813 2.886 186,149 +0.08(+2.68%)
Jan 21, 2011 2.762 2.811 2.762 2.811 76,424 +0.04(+1.56%)
Jan 20, 2011 2.787 2.806 2.768 2.768 80,101 -0.02(-0.77%)
Jan 19, 2011 2.800 2.830 2.784 2.789 110,835 -0.02(-0.58%)
Jan 18, 2011 2.816 2.824 2.803 2.806 99,912 -0.01(-0.48%)
Jan 14, 2011 2.830 2.851 2.816 2.819 167,545 -0.04(-1.23%)
Jan 13, 2011 2.876 2.884 2.854 2.854 74,352 -0.03(-0.93%)
Jan 12, 2011 2.886 2.894 2.857 2.881 53,813 +0.01(+0.38%)
Jan 11, 2011 2.924 2.924 2.854 2.870 81,212 -0.03(-1.11%)
Jan 10, 2011 2.870 2.902 2.855 2.902 185,106 +0.03(+1.12%)
Jan 07, 2011 2.878 2.878 2.830 2.870 180,302 +0.01(+0.37%)
Jan 06, 2011 2.860 2.860 2.816 2.860 97,009 +0.00(+0.00%)
Jan 05, 2011 2.820 2.870 2.809 2.860 164,060 -0.01(-0.47%)
Jan 04, 2011 2.862 2.873 2.833 2.873 152,887 +0.03(+1.13%)
Jan 03, 2011 2.886 2.886 2.758 2.841 177,765 -0.05(-1.57%)
Dec 31, 2010 2.833 2.886 2.820 2.886 118,924 +0.07(+2.37%)
Dec 30, 2010 2.828 2.830 2.804 2.820 56,981 -0.01(-0.28%)
Dec 29, 2010 2.801 2.828 2.726 2.828 113,293 +0.06(+2.27%)
Dec 28, 2010 2.731 2.778 2.731 2.765 166,001 +0.03(+0.94%)
Dec 27, 2010 2.723 2.739 2.723 2.739 145,618 +0.03(+1.24%)
Dec 23, 2010 2.700 2.739 2.695 2.705 177,224 +0.01(+0.38%)
Dec 22, 2010 2.700 2.713 2.677 2.695 236,719 +0.02(+0.77%)
Dec 21, 2010 2.682 2.685 2.661 2.674 75,148 -0.01(-0.25%)
Dec 20, 2010 2.687 2.687 2.649 2.681 111,410 -0.00(-0.04%)
Dec 17, 2010 2.672 2.682 2.643 2.682 46,866 +0.02(+0.88%)
Dec 16, 2010 2.610 2.708 2.584 2.659 121,418 +0.07(+2.69%)
Dec 15, 2010 2.579 2.605 2.574 2.589 111,426 -0.02(-0.65%)
Dec 14, 2010 2.612 2.618 2.581 2.606 170,854 -0.02(-0.73%)
Dec 13, 2010 2.636 2.646 2.509 2.625 351,655 -0.01(-0.20%)
Dec 10, 2010 2.667 2.667 2.607 2.630 500,215 -0.05(-1.74%)
Dec 09, 2010 2.711 2.711 2.646 2.677 249,923 -0.03(-1.24%)
Dec 08, 2010 2.721 2.730 2.695 2.711 80,362 -0.02(-0.84%)
Dec 07, 2010 2.757 2.757 2.718 2.734 74,657 -0.00(-0.09%)
Dec 06, 2010 2.718 2.744 2.698 2.736 197,957 -0.01(-0.47%)
Dec 03, 2010 2.705 2.772 2.693 2.749 86,531 +0.00(+0.09%)
Dec 02, 2010 2.772 2.772 2.734 2.746 85,821 -0.02(-0.56%)
Dec 01, 2010 2.813 2.813 2.749 2.762 139,265 -0.02(-0.68%)
Nov 30, 2010 2.762 2.801 2.759 2.781 70,118 +0.00(+0.04%)
Nov 29, 2010 2.808 2.821 2.746 2.780 157,507 -0.05(-1.90%)
Nov 26, 2010 2.808 2.846 2.805 2.834 109,511 +0.03(+0.91%)
Nov 24, 2010 2.790 2.808 2.808 2.808 123,245 +0.02(+0.66%)
Nov 23, 2010 2.772 2.798 2.752 2.790 82,514 +0.02(+0.63%)
Nov 22, 2010 2.708 2.821 2.703 2.772 178,342 +0.02(+0.84%)
Nov 19, 2010 2.693 2.749 2.644 2.749 63,777 +0.05(+1.81%)
Nov 18, 2010 2.662 2.700 2.622 2.700 80,588 +0.07(+2.53%)
Nov 17, 2010 2.539 2.659 2.539 2.634 230,218 +0.08(+3.01%)
Nov 16, 2010 2.590 2.670 2.405 2.557 646,488 -0.02(-0.88%)
Nov 15, 2010 2.731 2.741 2.570 2.580 383,057 -0.15(-5.64%)
Nov 12, 2010 2.752 2.770 2.734 2.734 90,520 -0.02(-0.56%)
Nov 11, 2010 2.793 2.793 2.749 2.749 76,751 -0.03(-1.02%)
Nov 10, 2010 2.811 2.811 2.754 2.777 79,609 -0.04(-1.55%)
Nov 09, 2010 2.805 2.821 2.792 2.821 83,696 +0.03(+0.92%)
Nov 08, 2010 2.800 2.808 2.770 2.795 111,957 -0.01(-0.18%)
Nov 05, 2010 2.803 2.805 2.749 2.800 205,172 -0.02(-0.63%)
Nov 04, 2010 2.795 2.833 2.777 2.818 256,639 +0.05(+1.75%)
Nov 03, 2010 2.777 2.793 2.747 2.770 143,496 -0.02(-0.82%)
Nov 02, 2010 2.782 2.793 2.762 2.793 207,278 +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.