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

PCM Fund, Inc. (NY: PCM )

8.390 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Jan 31, 2012 3.332 3.335 3.314 3.335 112,107 +0.02(+0.63%)
Jan 30, 2012 3.314 3.332 3.311 3.314 74,048 -0.01(-0.36%)
Jan 27, 2012 3.326 3.326 3.314 3.326 52,628 +0.00(+0.00%)
Jan 26, 2012 3.332 3.332 3.320 3.326 37,825 +0.00(+0.09%)
Jan 25, 2012 3.317 3.326 3.290 3.323 62,896 +0.01(+0.36%)
Jan 24, 2012 3.317 3.326 3.299 3.311 71,022 -0.00(-0.13%)
Jan 23, 2012 3.314 3.329 3.296 3.316 86,959 +0.03(+0.86%)
Jan 20, 2012 3.299 3.332 3.284 3.287 64,848 +0.01(+0.27%)
Jan 19, 2012 3.299 3.299 3.254 3.278 27,577 -0.01(-0.27%)
Jan 18, 2012 3.236 3.302 3.236 3.287 77,616 +0.04(+1.20%)
Jan 17, 2012 3.236 3.266 3.230 3.248 53,159 +0.02(+0.56%)
Jan 13, 2012 3.248 3.257 3.196 3.230 83,572 -0.00(-0.09%)
Jan 12, 2012 3.257 3.266 3.227 3.233 74,132 -0.02(-0.55%)
Jan 11, 2012 3.251 3.251 3.236 3.251 24,093 +0.01(+0.28%)
Jan 10, 2012 3.242 3.254 3.213 3.242 62,319 +0.00(+0.00%)
Jan 09, 2012 3.263 3.263 3.242 3.242 60,749 -0.01(-0.37%)
Jan 06, 2012 3.257 3.257 3.242 3.254 45,786 +0.00(+0.00%)
Jan 05, 2012 3.248 3.254 3.225 3.254 59,169 -0.00(-0.09%)
Jan 04, 2012 3.230 3.257 3.210 3.257 81,642 +0.05(+1.67%)
Dec 30, 2011 3.192 3.232 3.171 3.204 119,340 +0.01(+0.37%)
Dec 29, 2011 3.201 3.201 3.189 3.192 32,269 +0.02(+0.66%)
Dec 28, 2011 3.230 3.245 3.171 3.171 65,261 -0.04(-1.39%)
Dec 27, 2011 3.192 3.216 3.171 3.216 103,867 +0.03(+1.02%)
Dec 23, 2011 3.163 3.192 3.160 3.183 62,173 -0.01(-0.18%)
Dec 21, 2011 3.166 3.192 3.130 3.189 112,115 +0.03(+0.93%)
Dec 20, 2011 3.166 3.168 3.127 3.160 46,206 +0.02(+0.58%)
Dec 19, 2011 3.124 3.163 3.121 3.141 30,633 +0.01(+0.17%)
Dec 16, 2011 3.166 3.168 3.110 3.136 63,082 -0.01(-0.19%)
Dec 15, 2011 3.174 3.174 3.118 3.142 49,558 +0.00(+0.09%)
Dec 14, 2011 3.189 3.189 3.095 3.139 99,653 -0.04(-1.30%)
Dec 13, 2011 3.168 3.189 3.154 3.180 58,614 +0.01(+0.47%)
Dec 12, 2011 3.174 3.180 3.154 3.166 35,020 -0.01(-0.19%)
Dec 09, 2011 3.192 3.192 3.154 3.171 84,284 +0.00(+0.00%)
Dec 08, 2011 3.195 3.207 3.163 3.171 63,520 -0.00(-0.09%)
Dec 07, 2011 3.186 3.204 3.174 3.174 59,035 +0.00(+0.09%)
Dec 06, 2011 3.177 3.189 3.166 3.171 26,670 +0.01(+0.18%)
Dec 05, 2011 3.174 3.174 3.128 3.166 52,596 +0.04(+1.12%)
Dec 02, 2011 3.174 3.189 3.116 3.130 124,942 -0.02(-0.56%)
Dec 01, 2011 3.195 3.195 3.136 3.148 85,679 -0.04(-1.28%)
Nov 30, 2011 3.198 3.198 3.139 3.189 90,973 +0.05(+1.49%)
Nov 29, 2011 3.204 3.204 3.128 3.142 114,083 -0.04(-1.20%)
Nov 28, 2011 3.171 3.218 3.130 3.180 158,947 +0.06(+1.87%)
Nov 25, 2011 3.151 3.171 3.122 3.122 27,511 -0.03(-0.93%)
Nov 23, 2011 3.142 3.151 3.122 3.151 44,605 +0.03(+0.84%)
Nov 22, 2011 3.145 3.151 3.110 3.125 61,876 +0.01(+0.19%)
Nov 21, 2011 3.157 3.157 3.080 3.119 113,830 -0.04(-1.20%)
Nov 18, 2011 3.207 3.207 3.130 3.157 25,741 -0.01(-0.46%)
Nov 17, 2011 3.174 3.174 3.130 3.171 44,553 +0.02(+0.56%)
Nov 16, 2011 3.212 3.212 3.145 3.154 38,828 -0.02(-0.74%)
Nov 15, 2011 3.207 3.218 3.113 3.177 57,740 -0.01(-0.46%)
Nov 14, 2011 3.224 3.224 3.148 3.192 30,830 -0.04(-1.18%)
Nov 11, 2011 3.245 3.245 3.151 3.230 65,578 +0.07(+2.22%)
Nov 10, 2011 3.271 3.271 3.160 3.160 42,280 -0.02(-0.74%)
Nov 09, 2011 3.233 3.236 3.163 3.183 95,796 +0.00(+0.11%)
Nov 08, 2011 3.189 3.189 3.137 3.180 66,542 +0.00(+0.07%)
Nov 07, 2011 3.180 3.180 3.151 3.177 48,627 +0.01(+0.28%)
Nov 04, 2011 3.163 3.180 3.122 3.169 66,195 +0.03(+1.02%)
Nov 03, 2011 3.128 3.169 3.087 3.137 47,316 +0.04(+1.31%)
Nov 02, 2011 3.171 3.189 3.073 3.096 91,802 -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.