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

PCM Fund, Inc. (NY: PCM )

8.340 -0.050 (-0.60%)
Official Closing 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 (%)
Jan 31, 2012 3.332 3.335 3.314 3.335 112,133 +0.02(+0.63%)
Jan 30, 2012 3.314 3.332 3.311 3.314 74,065 -0.01(-0.36%)
Jan 27, 2012 3.326 3.326 3.314 3.326 52,640 +0.00(+0.00%)
Jan 26, 2012 3.332 3.332 3.320 3.326 37,833 +0.00(+0.09%)
Jan 25, 2012 3.317 3.326 3.290 3.323 62,910 +0.01(+0.36%)
Jan 24, 2012 3.317 3.326 3.299 3.311 71,038 -0.00(-0.13%)
Jan 23, 2012 3.314 3.328 3.296 3.315 86,979 +0.03(+0.86%)
Jan 20, 2012 3.299 3.332 3.284 3.287 64,863 +0.01(+0.27%)
Jan 19, 2012 3.299 3.299 3.254 3.278 27,583 -0.01(-0.27%)
Jan 18, 2012 3.236 3.302 3.236 3.287 77,633 +0.04(+1.20%)
Jan 17, 2012 3.236 3.266 3.230 3.248 53,171 +0.02(+0.56%)
Jan 13, 2012 3.248 3.257 3.196 3.230 83,591 -0.00(-0.09%)
Jan 12, 2012 3.257 3.266 3.227 3.233 74,149 -0.02(-0.55%)
Jan 11, 2012 3.251 3.251 3.236 3.251 24,098 +0.01(+0.28%)
Jan 10, 2012 3.242 3.254 3.212 3.242 62,333 +0.00(+0.00%)
Jan 09, 2012 3.262 3.262 3.242 3.242 60,763 -0.01(-0.37%)
Jan 06, 2012 3.257 3.257 3.242 3.254 45,797 +0.00(+0.00%)
Jan 05, 2012 3.248 3.254 3.224 3.254 59,183 -0.00(-0.09%)
Jan 04, 2012 3.230 3.257 3.209 3.257 81,661 +0.05(+1.67%)
Dec 30, 2011 3.191 3.232 3.170 3.203 119,368 +0.01(+0.37%)
Dec 29, 2011 3.200 3.200 3.188 3.191 32,276 +0.02(+0.66%)
Dec 28, 2011 3.230 3.245 3.170 3.170 65,275 -0.04(-1.39%)
Dec 27, 2011 3.191 3.215 3.171 3.215 103,891 +0.03(+1.02%)
Dec 23, 2011 3.162 3.191 3.159 3.182 62,187 -0.01(-0.19%)
Dec 21, 2011 3.165 3.191 3.129 3.188 112,141 +0.03(+0.93%)
Dec 20, 2011 3.165 3.168 3.126 3.159 46,217 +0.02(+0.58%)
Dec 19, 2011 3.124 3.162 3.121 3.141 30,640 +0.01(+0.17%)
Dec 16, 2011 3.165 3.168 3.109 3.135 63,096 -0.01(-0.19%)
Dec 15, 2011 3.174 3.174 3.118 3.141 49,570 +0.00(+0.09%)
Dec 14, 2011 3.188 3.188 3.094 3.138 99,676 -0.04(-1.30%)
Dec 13, 2011 3.168 3.188 3.153 3.180 58,627 +0.01(+0.47%)
Dec 12, 2011 3.174 3.180 3.153 3.165 35,028 -0.01(-0.19%)
Dec 09, 2011 3.191 3.191 3.153 3.171 84,303 +0.00(+0.00%)
Dec 08, 2011 3.194 3.206 3.162 3.171 63,534 -0.00(-0.09%)
Dec 07, 2011 3.185 3.203 3.174 3.174 59,049 +0.00(+0.09%)
Dec 06, 2011 3.177 3.188 3.165 3.171 26,676 +0.01(+0.18%)
Dec 05, 2011 3.174 3.174 3.127 3.165 52,608 +0.04(+1.12%)
Dec 02, 2011 3.174 3.188 3.115 3.130 124,970 -0.02(-0.56%)
Dec 01, 2011 3.194 3.194 3.136 3.147 85,698 -0.04(-1.28%)
Nov 30, 2011 3.197 3.197 3.139 3.188 90,994 +0.05(+1.49%)
Nov 29, 2011 3.203 3.203 3.127 3.141 114,109 -0.04(-1.20%)
Nov 28, 2011 3.171 3.218 3.130 3.179 158,984 +0.06(+1.87%)
Nov 25, 2011 3.150 3.171 3.121 3.121 27,517 -0.03(-0.93%)
Nov 23, 2011 3.141 3.150 3.121 3.150 44,615 +0.03(+0.84%)
Nov 22, 2011 3.144 3.150 3.109 3.124 61,890 +0.01(+0.19%)
Nov 21, 2011 3.156 3.156 3.079 3.118 113,856 -0.04(-1.20%)
Nov 18, 2011 3.206 3.206 3.130 3.156 25,746 -0.01(-0.46%)
Nov 17, 2011 3.174 3.174 3.129 3.171 44,563 +0.02(+0.56%)
Nov 16, 2011 3.212 3.212 3.144 3.153 38,837 -0.02(-0.74%)
Nov 15, 2011 3.206 3.218 3.112 3.177 57,753 -0.01(-0.46%)
Nov 14, 2011 3.223 3.223 3.147 3.191 30,837 -0.04(-1.18%)
Nov 11, 2011 3.244 3.244 3.150 3.229 65,592 +0.07(+2.22%)
Nov 10, 2011 3.270 3.270 3.159 3.159 42,290 -0.02(-0.74%)
Nov 09, 2011 3.232 3.235 3.162 3.182 95,818 +0.00(+0.11%)
Nov 08, 2011 3.188 3.188 3.136 3.179 66,557 +0.00(+0.07%)
Nov 07, 2011 3.179 3.179 3.150 3.177 48,639 +0.01(+0.27%)
Nov 04, 2011 3.162 3.179 3.121 3.168 66,210 +0.03(+1.02%)
Nov 03, 2011 3.127 3.168 3.087 3.136 47,326 +0.04(+1.31%)
Nov 02, 2011 3.171 3.188 3.072 3.095 91,822 -0.03(-0.93%)
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.