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: 4:10 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 (%)
Feb 28, 2011 2.894 2.913 2.886 2.889 74,448 +0.01(+0.19%)
Feb 25, 2011 2.897 2.902 2.878 2.883 54,863 -0.01(-0.28%)
Feb 24, 2011 2.881 2.905 2.880 2.891 68,112 +0.01(+0.37%)
Feb 23, 2011 2.876 2.881 2.854 2.881 51,528 +0.01(+0.28%)
Feb 22, 2011 2.862 2.878 2.846 2.873 105,073 +0.01(+0.47%)
Feb 18, 2011 2.862 2.869 2.857 2.859 161,465 +0.01(+0.28%)
Feb 17, 2011 2.849 2.873 2.838 2.851 91,869 +0.00(+0.09%)
Feb 16, 2011 2.819 2.870 2.819 2.849 96,321 +0.02(+0.57%)
Feb 15, 2011 2.859 2.859 2.824 2.832 225,095 -0.01(-0.28%)
Feb 14, 2011 2.859 2.859 2.840 2.840 74,545 -0.01(-0.19%)
Feb 11, 2011 2.835 2.867 2.811 2.846 60,048 +0.02(+0.80%)
Feb 10, 2011 2.857 2.862 2.814 2.823 222,724 -0.03(-1.16%)
Feb 09, 2011 2.859 2.878 2.827 2.857 273,912 +0.02(+0.57%)
Feb 08, 2011 2.846 2.870 2.817 2.840 267,167 -0.01(-0.19%)
Feb 07, 2011 2.851 2.854 2.833 2.846 112,470 +0.02(+0.56%)
Feb 04, 2011 2.838 2.862 2.830 2.830 42,399 -0.02(-0.65%)
Feb 03, 2011 2.848 2.861 2.843 2.848 128,747 -0.01(-0.28%)
Feb 02, 2011 2.864 2.872 2.846 2.856 94,643 +0.01(+0.28%)
Feb 01, 2011 2.856 2.856 2.846 2.848 33,615 -0.01(-0.28%)
Jan 31, 2011 2.854 2.864 2.848 2.856 57,942 -0.01(-0.28%)
Jan 28, 2011 2.859 2.883 2.846 2.864 100,932 +0.00(+0.00%)
Jan 27, 2011 2.867 2.877 2.851 2.864 86,597 +0.01(+0.28%)
Jan 26, 2011 2.872 2.883 2.843 2.856 203,117 +0.00(+0.00%)
Jan 25, 2011 2.856 2.864 2.843 2.856 65,845 +0.01(+0.28%)
Jan 24, 2011 2.782 2.859 2.776 2.848 188,624 +0.07(+2.68%)
Jan 21, 2011 2.726 2.774 2.726 2.774 77,440 +0.04(+1.56%)
Jan 20, 2011 2.750 2.769 2.732 2.732 81,166 -0.02(-0.77%)
Jan 19, 2011 2.763 2.793 2.747 2.753 112,309 -0.02(-0.58%)
Jan 18, 2011 2.779 2.787 2.766 2.769 101,240 -0.01(-0.48%)
Jan 14, 2011 2.793 2.814 2.779 2.782 169,773 -0.03(-1.23%)
Jan 13, 2011 2.838 2.846 2.817 2.817 75,340 -0.03(-0.93%)
Jan 12, 2011 2.848 2.856 2.819 2.843 54,528 +0.01(+0.38%)
Jan 11, 2011 2.886 2.886 2.817 2.833 82,291 -0.03(-1.11%)
Jan 10, 2011 2.833 2.864 2.817 2.864 187,567 +0.03(+1.12%)
Jan 07, 2011 2.841 2.841 2.793 2.833 182,699 +0.01(+0.37%)
Jan 06, 2011 2.822 2.822 2.779 2.822 98,299 +0.00(+0.00%)
Jan 05, 2011 2.783 2.833 2.772 2.822 166,240 -0.01(-0.47%)
Jan 04, 2011 2.825 2.835 2.796 2.835 154,919 +0.03(+1.13%)
Jan 03, 2011 2.849 2.849 2.722 2.804 180,128 -0.04(-1.57%)
Dec 31, 2010 2.796 2.849 2.783 2.849 120,505 +0.07(+2.37%)
Dec 30, 2010 2.791 2.793 2.767 2.783 57,738 -0.01(-0.28%)
Dec 29, 2010 2.764 2.791 2.690 2.791 114,799 +0.06(+2.27%)
Dec 28, 2010 2.695 2.741 2.695 2.729 168,208 +0.03(+0.94%)
Dec 27, 2010 2.688 2.703 2.688 2.703 147,553 +0.03(+1.24%)
Dec 23, 2010 2.665 2.703 2.660 2.670 179,580 +0.01(+0.38%)
Dec 22, 2010 2.665 2.678 2.642 2.660 239,865 +0.02(+0.77%)
Dec 21, 2010 2.647 2.650 2.627 2.639 76,147 -0.01(-0.25%)
Dec 20, 2010 2.652 2.652 2.614 2.646 112,891 -0.00(-0.04%)
Dec 17, 2010 2.637 2.647 2.608 2.647 47,489 +0.02(+0.88%)
Dec 16, 2010 2.576 2.672 2.550 2.624 123,032 +0.07(+2.69%)
Dec 15, 2010 2.545 2.570 2.540 2.555 112,907 -0.02(-0.65%)
Dec 14, 2010 2.578 2.583 2.547 2.572 173,125 -0.02(-0.73%)
Dec 13, 2010 2.601 2.611 2.476 2.591 356,329 -0.01(-0.20%)
Dec 10, 2010 2.632 2.632 2.573 2.596 506,864 -0.05(-1.74%)
Dec 09, 2010 2.675 2.675 2.611 2.642 253,245 -0.03(-1.24%)
Dec 08, 2010 2.685 2.694 2.660 2.675 81,430 -0.02(-0.84%)
Dec 07, 2010 2.721 2.721 2.683 2.698 75,649 -0.00(-0.09%)
Dec 06, 2010 2.683 2.708 2.662 2.700 200,588 -0.01(-0.47%)
Dec 03, 2010 2.670 2.736 2.657 2.713 87,681 +0.00(+0.09%)
Dec 02, 2010 2.736 2.736 2.698 2.710 86,962 -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.