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

PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Dec 31, 2012 3.843 3.856 3.794 3.853 43,889 +0.01(+0.33%)
Dec 28, 2012 3.859 3.859 3.818 3.840 24,677 +0.01(+0.17%)
Dec 27, 2012 3.862 3.866 3.814 3.834 45,530 +0.00(+0.08%)
Dec 26, 2012 3.837 3.837 3.763 3.830 124,987 +0.01(+0.29%)
Dec 24, 2012 3.810 3.819 3.778 3.819 54,753 +0.03(+0.84%)
Dec 21, 2012 3.727 3.835 3.727 3.788 112,167 +0.00(+0.00%)
Dec 20, 2012 3.788 3.803 3.784 3.788 77,005 +0.01(+0.17%)
Dec 19, 2012 3.794 3.794 3.762 3.781 88,742 +0.03(+0.69%)
Dec 18, 2012 3.737 3.772 3.737 3.755 46,182 +0.00(+0.07%)
Dec 17, 2012 3.807 3.807 3.731 3.753 42,718 -0.03(-0.75%)
Dec 14, 2012 3.740 3.797 3.740 3.781 61,898 +0.03(+0.67%)
Dec 13, 2012 3.769 3.797 3.737 3.756 50,079 -0.02(-0.50%)
Dec 12, 2012 3.784 3.813 3.764 3.775 51,080 +0.03(+0.76%)
Dec 11, 2012 3.765 3.784 3.715 3.746 155,157 +0.00(+0.09%)
Dec 10, 2012 3.715 3.756 3.709 3.743 55,661 +0.01(+0.34%)
Dec 07, 2012 3.753 3.753 3.690 3.731 81,744 +0.00(+0.08%)
Dec 06, 2012 3.740 3.765 3.715 3.728 88,588 +0.01(+0.34%)
Dec 05, 2012 3.784 3.790 3.715 3.715 100,307 -0.05(-1.42%)
Dec 04, 2012 3.790 3.800 3.765 3.768 51,559 +0.02(+0.42%)
Nov 30, 2012 3.765 3.795 3.753 3.753 54,493 -0.03(-0.75%)
Nov 29, 2012 3.756 3.800 3.753 3.781 107,726 +0.03(+0.75%)
Nov 28, 2012 3.746 3.770 3.746 3.753 64,334 -0.00(-0.10%)
Nov 27, 2012 3.753 3.772 3.743 3.756 80,688 -0.01(-0.15%)
Nov 26, 2012 3.753 3.781 3.740 3.762 78,738 -0.01(-0.33%)
Nov 23, 2012 3.762 3.787 3.740 3.775 67,137 +0.02(+0.42%)
Nov 21, 2012 3.696 3.765 3.670 3.759 94,545 +0.06(+1.70%)
Nov 20, 2012 3.715 3.715 3.662 3.696 105,086 -0.00(-0.09%)
Nov 19, 2012 3.671 3.721 3.667 3.699 100,510 +0.04(+1.20%)
Nov 16, 2012 3.552 3.702 3.552 3.655 169,446 +0.11(+3.10%)
Nov 15, 2012 3.605 3.627 3.473 3.545 458,226 -0.08(-2.25%)
Nov 14, 2012 3.712 3.712 3.567 3.627 455,645 -0.11(-2.86%)
Nov 13, 2012 3.724 3.765 3.696 3.734 140,447 -0.02(-0.64%)
Nov 12, 2012 3.759 3.765 3.743 3.758 32,797 +0.00(+0.04%)
Nov 09, 2012 3.746 3.768 3.743 3.756 43,093 -0.01(-0.33%)
Nov 08, 2012 3.724 3.772 3.724 3.768 50,859 +0.04(+1.01%)
Nov 07, 2012 3.728 3.749 3.712 3.731 47,615 -0.02(-0.50%)
Nov 06, 2012 3.713 3.760 3.713 3.749 53,012 +0.01(+0.33%)
Nov 05, 2012 3.809 3.809 3.731 3.737 88,231 -0.05(-1.32%)
Nov 02, 2012 3.721 3.787 3.721 3.787 99,410 +0.03(+0.92%)
Nov 01, 2012 3.734 3.766 3.715 3.753 122,688 +0.04(+1.10%)
Oct 31, 2012 3.671 3.724 3.671 3.712 102,729 +0.05(+1.27%)
Oct 26, 2012 3.706 3.665 3.665 3.665 250,808 -0.04(-1.18%)
Oct 25, 2012 3.699 3.721 3.687 3.709 102,914 -0.01(-0.34%)
Oct 24, 2012 3.743 3.746 3.715 3.721 68,275 -0.01(-0.17%)
Oct 23, 2012 3.734 3.753 3.715 3.728 143,963 -0.03(-0.83%)
Oct 19, 2012 3.746 3.762 3.735 3.759 47,410 +0.02(+0.42%)
Oct 18, 2012 3.768 3.768 3.743 3.743 74,806 -0.02(-0.58%)
Oct 17, 2012 3.762 3.790 3.749 3.765 181,911 -0.04(-1.15%)
Oct 16, 2012 3.812 3.837 3.790 3.809 33,857 -0.00(-0.08%)
Oct 15, 2012 3.787 3.837 3.787 3.812 52,881 +0.00(+0.08%)
Oct 12, 2012 3.784 3.852 3.774 3.809 90,098 +0.05(+1.24%)
Oct 11, 2012 3.746 3.862 3.746 3.762 210,599 +0.05(+1.27%)
Oct 10, 2012 3.796 3.802 3.653 3.715 313,687 -0.12(-3.02%)
Oct 09, 2012 3.902 3.902 3.813 3.831 130,491 -0.04(-1.05%)
Oct 08, 2012 3.868 3.908 3.868 3.871 42,896 -0.02(-0.48%)
Oct 05, 2012 3.862 3.908 3.843 3.890 67,352 +0.03(+0.72%)
Oct 04, 2012 3.843 3.877 3.843 3.862 57,871 -0.01(-0.24%)
Oct 03, 2012 3.840 3.874 3.840 3.871 47,084 +0.02(+0.56%)
Oct 02, 2012 3.840 3.862 3.840 3.849 55,275 +0.01(+0.19%)
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.