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

PCM Fund, Inc. (NY: PCM )

8.380 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
May 24, 2011 3.183 3.188 3.166 3.177 72,950 -0.02(-0.53%)
May 23, 2011 3.177 3.216 3.174 3.194 134,391 +0.01(+0.35%)
May 20, 2011 3.180 3.202 3.174 3.183 72,525 -0.03(-0.87%)
May 19, 2011 3.177 3.211 3.155 3.211 62,524 +0.03(+1.06%)
May 18, 2011 3.155 3.177 3.155 3.177 27,067 -0.00(-0.00%)
May 17, 2011 3.163 3.197 3.121 3.177 135,121 +0.01(+0.18%)
May 16, 2011 3.152 3.219 3.132 3.171 154,419 +0.04(+1.16%)
May 13, 2011 3.124 3.155 3.093 3.135 147,067 +0.03(+0.99%)
May 12, 2011 3.110 3.129 3.102 3.104 79,533 -0.03(-0.80%)
May 11, 2011 3.138 3.138 3.110 3.129 40,387 +0.01(+0.36%)
May 10, 2011 3.149 3.149 3.107 3.118 155,981 -0.03(-0.99%)
May 09, 2011 3.069 3.215 3.068 3.149 166,359 +0.08(+2.73%)
May 06, 2011 3.063 3.069 3.055 3.066 94,348 +0.00(+0.09%)
May 05, 2011 3.074 3.082 3.055 3.063 79,425 -0.01(-0.36%)
May 04, 2011 3.066 3.077 3.058 3.074 69,061 +0.01(+0.27%)
May 03, 2011 3.069 3.069 3.063 3.066 96,861 -0.01(-0.27%)
May 02, 2011 3.074 3.074 3.074 3.074 98,781 +0.01(+0.36%)
Apr 29, 2011 3.057 3.066 3.053 3.063 92,122 +0.01(+0.46%)
Apr 28, 2011 3.041 3.049 3.038 3.049 45,614 +0.01(+0.37%)
Apr 27, 2011 3.069 3.077 3.038 3.038 109,479 -0.03(-1.00%)
Apr 26, 2011 3.060 3.069 3.056 3.069 83,710 +0.01(+0.27%)
Apr 25, 2011 3.038 3.060 3.038 3.060 190,036 +0.02(+0.73%)
Apr 21, 2011 3.013 3.049 3.007 3.038 152,772 +0.01(+0.37%)
Apr 20, 2011 3.046 3.049 3.027 3.027 42,111 -0.02(-0.73%)
Apr 19, 2011 3.038 3.049 3.035 3.049 79,720 +0.02(+0.64%)
Apr 18, 2011 3.027 3.041 3.019 3.030 55,939 +0.01(+0.28%)
Apr 15, 2011 3.035 3.041 3.019 3.021 39,075 -0.01(-0.37%)
Apr 14, 2011 3.032 3.041 3.021 3.032 46,806 -0.00(-0.09%)
Apr 13, 2011 3.041 3.041 3.030 3.035 59,291 -0.00(-0.09%)
Apr 12, 2011 3.049 3.052 3.032 3.038 67,185 -0.02(-0.64%)
Apr 11, 2011 3.049 3.057 3.030 3.057 160,604 +0.01(+0.18%)
Apr 08, 2011 3.049 3.052 3.027 3.052 81,297 -0.00(-0.09%)
Apr 07, 2011 3.035 3.055 3.007 3.055 106,890 +0.02(+0.73%)
Apr 06, 2011 3.027 3.032 3.002 3.032 99,562 +0.02(+0.55%)
Apr 05, 2011 3.019 3.032 3.008 3.016 90,211 -0.01(-0.27%)
Apr 04, 2011 3.030 3.030 2.977 3.024 184,380 +0.00(+0.09%)
Apr 01, 2011 3.032 3.041 3.021 3.021 84,635 -0.00(-0.09%)
Mar 31, 2011 3.041 3.045 3.024 3.024 50,360 -0.02(-0.74%)
Mar 30, 2011 3.052 3.052 3.032 3.047 45,368 +0.01(+0.29%)
Mar 29, 2011 3.046 3.049 3.038 3.038 78,244 -0.01(-0.27%)
Mar 28, 2011 3.052 3.052 3.038 3.046 83,417 +0.00(+0.09%)
Mar 25, 2011 3.038 3.054 3.024 3.043 120,163 +0.01(+0.27%)
Mar 24, 2011 3.035 3.068 3.035 3.035 105,069 +0.01(+0.27%)
Mar 23, 2011 3.032 3.032 3.024 3.027 81,077 -0.00(-0.09%)
Mar 22, 2011 3.021 3.032 3.019 3.030 78,694 +0.02(+0.73%)
Mar 21, 2011 3.022 3.027 3.005 3.008 48,640 -0.01(-0.36%)
Mar 18, 2011 3.013 3.019 3.008 3.019 67,572 +0.01(+0.46%)
Mar 17, 2011 2.961 3.005 2.961 3.005 65,112 +0.06(+1.87%)
Mar 16, 2011 2.933 2.988 2.933 2.950 41,247 +0.00(+0.00%)
Mar 15, 2011 2.960 2.986 2.939 2.950 114,138 -0.04(-1.20%)
Mar 14, 2011 3.021 3.021 2.986 2.986 45,938 -0.04(-1.37%)
Mar 11, 2011 3.005 3.027 3.003 3.027 109,752 +0.01(+0.46%)
Mar 10, 2011 3.054 3.054 3.010 3.013 25,628 -0.01(-0.18%)
Mar 09, 2011 3.057 3.099 3.008 3.019 123,859 +0.00(+0.09%)
Mar 08, 2011 2.999 3.057 2.999 3.016 159,763 +0.01(+0.46%)
Mar 07, 2011 2.997 3.010 2.991 3.002 93,863 +0.01(+0.27%)
Mar 04, 2011 2.978 2.994 2.978 2.994 63,235 +0.02(+0.55%)
Mar 03, 2011 2.964 2.991 2.964 2.978 52,891 +0.01(+0.37%)
Mar 02, 2011 2.983 3.008 2.956 2.967 198,225 -0.01(-0.18%)
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.