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

PCM Fund, Inc. (NY: PCM )

7.960 +0.030 (+0.38%)
Streaming Delayed Price Updated: 12:55 PM EDT, Sep 20, 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 (%)
Jun 29, 2012 3.395 3.404 3.361 3.380 70,859 +0.01(+0.24%)
Jun 28, 2012 3.352 3.377 3.352 3.372 12,479 -0.01(-0.24%)
Jun 27, 2012 3.395 3.395 3.307 3.380 69,177 -0.00(-0.09%)
Jun 26, 2012 3.361 3.398 3.361 3.383 30,191 +0.01(+0.36%)
Jun 25, 2012 3.358 3.374 3.340 3.371 13,075 +0.01(+0.18%)
Jun 22, 2012 3.383 3.386 3.364 3.364 57,171 +0.00(+0.09%)
Jun 21, 2012 3.358 3.389 3.358 3.361 74,044 -0.01(-0.18%)
Jun 20, 2012 3.343 3.377 3.343 3.368 69,470 +0.01(+0.36%)
Jun 19, 2012 3.328 3.368 3.328 3.355 47,820 +0.00(+0.09%)
Jun 18, 2012 3.337 3.352 3.319 3.352 41,358 +0.02(+0.64%)
Jun 15, 2012 3.313 3.352 3.313 3.331 32,030 +0.02(+0.55%)
Jun 14, 2012 3.301 3.334 3.299 3.313 16,681 +0.01(+0.37%)
Jun 13, 2012 3.310 3.322 3.295 3.301 48,511 -0.04(-1.09%)
Jun 12, 2012 3.295 3.349 3.292 3.337 62,853 +0.04(+1.20%)
Jun 11, 2012 3.313 3.328 3.292 3.298 46,106 -0.04(-1.17%)
Jun 08, 2012 3.295 3.337 3.295 3.337 12,233 +0.02(+0.59%)
Jun 07, 2012 3.298 3.332 3.298 3.317 22,100 +0.02(+0.68%)
Jun 06, 2012 3.276 3.319 3.276 3.295 25,797 +0.01(+0.18%)
Jun 05, 2012 3.273 3.319 3.273 3.289 40,918 +0.00(+0.00%)
Jun 04, 2012 3.319 3.319 3.273 3.289 44,305 -0.01(-0.27%)
Jun 01, 2012 3.313 3.313 3.284 3.298 27,421 -0.00(-0.09%)
May 31, 2012 3.295 3.319 3.295 3.301 16,774 -0.01(-0.27%)
May 30, 2012 3.304 3.313 3.304 3.310 46,715 +0.00(+0.09%)
May 29, 2012 3.286 3.307 3.283 3.307 51,859 +0.02(+0.64%)
May 25, 2012 3.264 3.296 3.264 3.286 50,374 +0.02(+0.55%)
May 24, 2012 3.273 3.301 3.258 3.267 25,810 -0.02(-0.64%)
May 23, 2012 3.252 3.289 3.252 3.289 42,688 +0.01(+0.37%)
May 22, 2012 3.252 3.294 3.243 3.276 75,790 +0.01(+0.23%)
May 21, 2012 3.216 3.273 3.213 3.269 98,027 +0.04(+1.17%)
May 18, 2012 3.258 3.258 3.213 3.231 39,502 -0.03(-0.93%)
May 17, 2012 3.261 3.261 3.237 3.261 59,612 -0.01(-0.37%)
May 16, 2012 3.246 3.273 3.246 3.273 31,349 +0.02(+0.46%)
May 15, 2012 3.258 3.273 3.255 3.258 28,793 -0.02(-0.55%)
May 14, 2012 3.289 3.289 3.252 3.276 28,057 -0.02(-0.50%)
May 11, 2012 3.289 3.298 3.258 3.293 25,926 +0.02(+0.50%)
May 10, 2012 3.249 3.283 3.249 3.276 68,899 +0.02(+0.74%)
May 09, 2012 3.261 3.298 3.237 3.252 139,956 -0.02(-0.74%)
May 08, 2012 3.291 3.291 3.250 3.276 69,387 -0.03(-1.00%)
May 07, 2012 3.288 3.312 3.223 3.309 100,436 +0.04(+1.10%)
May 04, 2012 3.291 3.291 3.270 3.273 36,534 -0.01(-0.27%)
May 03, 2012 3.273 3.300 3.273 3.282 54,438 +0.01(+0.37%)
May 02, 2012 3.306 3.306 3.264 3.270 63,460 -0.03(-0.82%)
May 01, 2012 3.300 3.300 3.279 3.297 30,815 +0.02(+0.64%)
Apr 30, 2012 3.291 3.315 3.256 3.276 54,518 -0.03(-1.00%)
Apr 27, 2012 3.288 3.312 3.259 3.309 46,127 +0.04(+1.19%)
Apr 26, 2012 3.291 3.312 3.261 3.270 80,235 -0.02(-0.55%)
Apr 25, 2012 3.273 3.288 3.241 3.288 101,497 +0.00(+0.00%)
Apr 24, 2012 3.276 3.288 3.264 3.288 61,313 +0.02(+0.55%)
Apr 23, 2012 3.261 3.273 3.241 3.270 56,371 +0.01(+0.28%)
Apr 20, 2012 3.261 3.261 3.235 3.261 30,965 +0.01(+0.28%)
Apr 19, 2012 3.229 3.253 3.211 3.253 96,078 +0.03(+0.85%)
Apr 18, 2012 3.205 3.244 3.193 3.225 91,971 +0.01(+0.26%)
Apr 17, 2012 3.220 3.223 3.193 3.217 69,991 +0.01(+0.47%)
Apr 16, 2012 3.208 3.208 3.190 3.202 27,022 -0.00(-0.09%)
Apr 13, 2012 3.211 3.214 3.199 3.205 12,804 +0.01(+0.19%)
Apr 12, 2012 3.232 3.250 3.178 3.199 240,759 -0.02(-0.56%)
Apr 11, 2012 3.202 3.247 3.199 3.217 37,920 +0.01(+0.19%)
Apr 10, 2012 3.259 3.270 3.205 3.211 108,229 -0.05(-1.56%)
Apr 09, 2012 3.181 3.300 3.181 3.261 124,146 +0.04(+1.11%)
Apr 05, 2012 3.223 3.270 3.220 3.226 53,012 -0.01(-0.18%)
Apr 04, 2012 3.253 3.256 3.211 3.232 66,873 -0.04(-1.18%)
Apr 03, 2012 3.276 3.276 3.241 3.270 102,970 -0.00(-0.09%)
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.