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

PCM Fund, Inc. (NY: PCM )

8.340 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2012 3.754 3.808 3.754 3.795 100,470 +0.05(+1.27%)
Oct 26, 2012 3.789 3.748 3.748 3.748 245,293 -0.04(-1.18%)
Oct 25, 2012 3.783 3.805 3.770 3.792 100,651 -0.01(-0.34%)
Oct 24, 2012 3.827 3.831 3.799 3.805 66,774 -0.01(-0.17%)
Oct 23, 2012 3.818 3.837 3.799 3.811 140,797 -0.03(-0.83%)
Oct 19, 2012 3.831 3.846 3.819 3.843 46,367 +0.02(+0.42%)
Oct 18, 2012 3.853 3.853 3.827 3.827 73,162 -0.02(-0.58%)
Oct 17, 2012 3.846 3.875 3.834 3.850 177,911 -0.04(-1.15%)
Oct 16, 2012 3.898 3.923 3.875 3.894 33,113 -0.00(-0.08%)
Oct 15, 2012 3.872 3.923 3.872 3.898 51,718 +0.00(+0.08%)
Oct 12, 2012 3.869 3.939 3.859 3.894 88,117 +0.05(+1.24%)
Oct 11, 2012 3.831 3.949 3.831 3.847 205,968 +0.05(+1.27%)
Oct 10, 2012 3.882 3.888 3.735 3.799 306,789 -0.12(-3.02%)
Oct 09, 2012 3.990 3.990 3.899 3.917 127,621 -0.04(-1.05%)
Oct 08, 2012 3.955 3.996 3.955 3.958 41,953 -0.02(-0.48%)
Oct 05, 2012 3.949 3.996 3.930 3.977 65,871 +0.03(+0.72%)
Oct 04, 2012 3.930 3.965 3.930 3.949 56,598 -0.01(-0.24%)
Oct 03, 2012 3.926 3.961 3.926 3.958 46,048 +0.02(+0.56%)
Oct 02, 2012 3.926 3.949 3.926 3.936 54,060 +0.01(+0.19%)
Oct 01, 2012 3.958 3.961 3.926 3.928 27,626 -0.01(-0.19%)
Sep 28, 2012 3.917 3.961 3.917 3.936 43,737 +0.01(+0.16%)
Sep 27, 2012 3.904 3.958 3.901 3.930 21,307 +0.02(+0.41%)
Sep 26, 2012 3.911 3.923 3.876 3.914 94,446 -0.01(-0.24%)
Sep 25, 2012 3.917 3.958 3.911 3.923 72,435 +0.00(+0.00%)
Sep 24, 2012 3.911 3.961 3.863 3.923 113,414 -0.01(-0.32%)
Sep 21, 2012 3.958 3.961 3.909 3.936 44,768 +0.01(+0.16%)
Sep 20, 2012 3.952 3.952 3.923 3.930 38,819 +0.00(+0.00%)
Sep 19, 2012 3.917 3.939 3.860 3.930 52,329 +0.02(+0.41%)
Sep 18, 2012 3.844 3.923 3.844 3.914 57,472 +0.06(+1.56%)
Sep 17, 2012 3.844 3.898 3.844 3.854 85,312 +0.00(+0.00%)
Sep 14, 2012 3.834 3.860 3.809 3.854 58,947 +0.03(+0.91%)
Sep 13, 2012 3.873 3.873 3.793 3.819 76,374 -0.04(-0.99%)
Sep 12, 2012 3.844 3.866 3.834 3.857 67,766 +0.00(+0.08%)
Sep 11, 2012 3.857 3.872 3.835 3.854 57,837 -0.01(-0.33%)
Sep 10, 2012 3.847 3.885 3.831 3.866 49,192 +0.02(+0.57%)
Sep 07, 2012 3.838 3.857 3.816 3.844 70,713 +0.00(+0.03%)
Sep 06, 2012 3.923 3.939 3.788 3.843 166,756 -0.09(-2.28%)
Sep 05, 2012 3.869 3.939 3.816 3.932 124,603 +0.07(+1.88%)
Sep 04, 2012 3.835 3.891 3.753 3.860 95,703 +0.06(+1.49%)
Aug 31, 2012 3.813 3.825 3.784 3.803 119,353 -0.03(-0.66%)
Aug 30, 2012 3.838 3.857 3.813 3.828 38,805 -0.02(-0.41%)
Aug 29, 2012 3.803 3.894 3.772 3.844 73,807 +0.05(+1.24%)
Aug 27, 2012 3.737 3.806 3.731 3.797 88,965 +0.06(+1.52%)
Aug 24, 2012 3.721 3.743 3.721 3.740 37,287 -0.00(-0.08%)
Aug 23, 2012 3.721 3.750 3.717 3.743 53,115 +0.00(+0.00%)
Aug 22, 2012 3.705 3.750 3.700 3.743 91,977 +0.03(+0.76%)
Aug 21, 2012 3.699 3.727 3.699 3.715 69,843 -0.00(-0.08%)
Aug 20, 2012 3.715 3.734 3.693 3.718 52,575 -0.02(-0.51%)
Aug 17, 2012 3.690 3.750 3.690 3.737 37,735 +0.04(+1.11%)
Aug 16, 2012 3.696 3.705 3.693 3.696 179,133 +0.00(+0.08%)
Aug 15, 2012 3.668 3.718 3.668 3.693 56,717 +0.05(+1.39%)
Aug 14, 2012 3.671 3.693 3.633 3.642 92,758 -0.04(-1.03%)
Aug 13, 2012 3.712 3.716 3.674 3.680 135,549 -0.02(-0.60%)
Aug 10, 2012 3.718 3.739 3.693 3.702 22,117 -0.02(-0.59%)
Aug 09, 2012 3.750 3.751 3.693 3.724 68,726 +0.00(+0.02%)
Aug 08, 2012 3.672 3.809 3.672 3.724 72,515 +0.06(+1.52%)
Aug 07, 2012 3.668 3.696 3.662 3.668 66,511 +0.00(+0.00%)
Aug 06, 2012 3.684 3.724 3.662 3.668 142,378 -0.03(-0.85%)
Aug 03, 2012 3.662 3.702 3.652 3.699 110,509 +0.04(+1.08%)
Aug 02, 2012 3.668 3.668 3.655 3.660 134,623 -0.01(-0.14%)
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.