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

PCM Fund, Inc. (NY: PCM )

7.900 -0.030 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Feb 28, 2011 2.895 2.913 2.887 2.889 74,431 +0.01(+0.19%)
Feb 25, 2011 2.897 2.903 2.879 2.884 54,851 -0.01(-0.28%)
Feb 24, 2011 2.881 2.905 2.881 2.892 68,097 +0.01(+0.37%)
Feb 23, 2011 2.876 2.881 2.855 2.881 51,516 +0.01(+0.28%)
Feb 22, 2011 2.863 2.879 2.846 2.873 105,049 +0.01(+0.47%)
Feb 18, 2011 2.863 2.870 2.857 2.860 161,428 +0.01(+0.28%)
Feb 17, 2011 2.849 2.873 2.838 2.852 91,848 +0.00(+0.09%)
Feb 16, 2011 2.820 2.871 2.820 2.849 96,299 +0.02(+0.57%)
Feb 15, 2011 2.860 2.860 2.825 2.833 225,044 -0.01(-0.28%)
Feb 14, 2011 2.860 2.860 2.841 2.841 74,528 -0.01(-0.19%)
Feb 11, 2011 2.836 2.868 2.812 2.847 60,034 +0.02(+0.80%)
Feb 10, 2011 2.857 2.863 2.814 2.824 222,673 -0.03(-1.16%)
Feb 09, 2011 2.860 2.879 2.828 2.857 273,850 +0.02(+0.57%)
Feb 08, 2011 2.846 2.870 2.817 2.841 267,106 -0.01(-0.19%)
Feb 07, 2011 2.852 2.854 2.833 2.846 112,445 +0.02(+0.56%)
Feb 04, 2011 2.838 2.862 2.830 2.830 42,389 -0.02(-0.65%)
Feb 03, 2011 2.849 2.862 2.844 2.849 128,718 -0.01(-0.28%)
Feb 02, 2011 2.865 2.873 2.846 2.857 94,621 +0.01(+0.28%)
Feb 01, 2011 2.857 2.857 2.846 2.849 33,607 -0.01(-0.28%)
Jan 31, 2011 2.854 2.865 2.849 2.857 57,928 -0.01(-0.28%)
Jan 28, 2011 2.860 2.884 2.846 2.865 100,909 +0.00(+0.00%)
Jan 27, 2011 2.868 2.878 2.852 2.865 86,577 +0.01(+0.28%)
Jan 26, 2011 2.873 2.884 2.844 2.857 203,071 +0.00(+0.00%)
Jan 25, 2011 2.857 2.865 2.844 2.857 65,830 +0.01(+0.28%)
Jan 24, 2011 2.782 2.860 2.777 2.849 188,581 +0.07(+2.68%)
Jan 21, 2011 2.727 2.775 2.727 2.775 77,422 +0.04(+1.56%)
Jan 20, 2011 2.751 2.769 2.732 2.732 81,147 -0.02(-0.77%)
Jan 19, 2011 2.764 2.793 2.748 2.753 112,283 -0.02(-0.58%)
Jan 18, 2011 2.780 2.788 2.767 2.769 101,217 -0.01(-0.48%)
Jan 14, 2011 2.793 2.815 2.780 2.783 169,734 -0.03(-1.23%)
Jan 13, 2011 2.838 2.846 2.817 2.817 75,323 -0.03(-0.93%)
Jan 12, 2011 2.849 2.857 2.820 2.844 54,516 +0.01(+0.38%)
Jan 11, 2011 2.886 2.886 2.817 2.833 82,272 -0.03(-1.11%)
Jan 10, 2011 2.833 2.865 2.818 2.865 187,524 +0.03(+1.12%)
Jan 07, 2011 2.841 2.841 2.794 2.833 182,657 +0.01(+0.37%)
Jan 06, 2011 2.823 2.823 2.780 2.823 98,276 +0.00(+0.00%)
Jan 05, 2011 2.783 2.833 2.773 2.823 166,202 -0.01(-0.47%)
Jan 04, 2011 2.825 2.836 2.796 2.836 154,884 +0.03(+1.13%)
Jan 03, 2011 2.849 2.849 2.723 2.804 180,087 -0.04(-1.57%)
Dec 31, 2010 2.796 2.849 2.783 2.849 120,477 +0.07(+2.37%)
Dec 30, 2010 2.791 2.794 2.767 2.783 57,725 -0.01(-0.28%)
Dec 29, 2010 2.765 2.791 2.691 2.791 114,773 +0.06(+2.27%)
Dec 28, 2010 2.696 2.742 2.696 2.729 168,170 +0.03(+0.94%)
Dec 27, 2010 2.688 2.704 2.688 2.704 147,520 +0.03(+1.24%)
Dec 23, 2010 2.665 2.704 2.660 2.671 179,539 +0.01(+0.38%)
Dec 22, 2010 2.665 2.678 2.642 2.660 239,811 +0.02(+0.77%)
Dec 21, 2010 2.648 2.650 2.627 2.640 76,130 -0.01(-0.25%)
Dec 20, 2010 2.653 2.653 2.614 2.647 112,866 -0.00(-0.04%)
Dec 17, 2010 2.637 2.648 2.608 2.648 47,478 +0.02(+0.88%)
Dec 16, 2010 2.576 2.673 2.551 2.625 123,004 +0.07(+2.69%)
Dec 15, 2010 2.546 2.571 2.540 2.556 112,881 -0.02(-0.65%)
Dec 14, 2010 2.579 2.584 2.548 2.573 173,086 -0.02(-0.73%)
Dec 13, 2010 2.602 2.612 2.477 2.591 356,248 -0.01(-0.20%)
Dec 10, 2010 2.632 2.632 2.574 2.597 506,748 -0.05(-1.74%)
Dec 09, 2010 2.676 2.676 2.612 2.642 253,188 -0.03(-1.24%)
Dec 08, 2010 2.686 2.695 2.660 2.676 81,411 -0.02(-0.84%)
Dec 07, 2010 2.721 2.721 2.683 2.698 75,632 -0.00(-0.09%)
Dec 06, 2010 2.683 2.709 2.663 2.701 200,542 -0.01(-0.47%)
Dec 03, 2010 2.671 2.736 2.658 2.714 87,661 +0.00(+0.09%)
Dec 02, 2010 2.736 2.736 2.698 2.711 86,942 -0.02(-0.56%)
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.