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: 7:00 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 (%)
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%)
Apr 02, 2012 3.259 3.282 3.244 3.273 52,726 +0.00(+0.00%)
Mar 30, 2012 3.229 3.273 3.208 3.273 62,503 +0.04(+1.10%)
Mar 29, 2012 3.211 3.276 3.196 3.238 104,389 +0.03(+0.93%)
Mar 28, 2012 3.229 3.233 3.157 3.208 92,136 -0.01(-0.37%)
Mar 27, 2012 3.220 3.229 3.175 3.220 105,395 +0.02(+0.65%)
Mar 26, 2012 3.229 3.235 3.175 3.199 114,987 -0.01(-0.37%)
Mar 23, 2012 3.149 3.226 3.143 3.211 108,536 +0.05(+1.69%)
Mar 22, 2012 3.172 3.220 3.146 3.157 76,899 -0.00(-0.09%)
Mar 21, 2012 3.166 3.202 3.143 3.160 198,870 -0.03(-0.84%)
Mar 20, 2012 3.205 3.244 3.166 3.187 111,187 -0.05(-1.47%)
Mar 19, 2012 3.229 3.267 3.226 3.235 85,994 -0.01(-0.37%)
Mar 16, 2012 3.288 3.288 3.226 3.247 136,672 -0.04(-1.27%)
Mar 15, 2012 3.330 3.342 3.282 3.288 141,546 -0.04(-1.16%)
Mar 14, 2012 3.339 3.339 3.318 3.327 89,001 +0.00(+0.09%)
Mar 13, 2012 3.348 3.354 3.324 3.324 32,010 -0.02(-0.53%)
Mar 12, 2012 3.321 3.354 3.318 3.342 45,632 +0.01(+0.18%)
Mar 09, 2012 3.354 3.354 3.315 3.336 82,822 +0.01(+0.27%)
Mar 08, 2012 3.371 3.371 3.327 3.327 139,716 -0.01(-0.27%)
Mar 07, 2012 3.315 3.351 3.306 3.336 102,071 +0.04(+1.25%)
Mar 06, 2012 3.306 3.315 3.294 3.294 44,419 -0.01(-0.18%)
Mar 05, 2012 3.300 3.333 3.300 3.300 149,960 -0.00(-0.14%)
Mar 02, 2012 3.303 3.306 3.297 3.305 34,907 +0.00(+0.14%)
Mar 01, 2012 3.303 3.303 3.297 3.300 19,738 +0.01(+0.27%)
Feb 29, 2012 3.292 3.303 3.292 3.292 52,167 -0.01(-0.18%)
Feb 28, 2012 3.292 3.300 3.277 3.297 88,978 +0.01(+0.27%)
Feb 27, 2012 3.286 3.292 3.280 3.289 52,140 +0.00(+0.00%)
Feb 24, 2012 3.283 3.300 3.280 3.289 51,262 +0.01(+0.18%)
Feb 23, 2012 3.294 3.294 3.271 3.283 59,457 -0.01(-0.27%)
Feb 22, 2012 3.265 3.294 3.265 3.292 42,834 +0.01(+0.18%)
Feb 21, 2012 3.277 3.286 3.265 3.286 56,489 +0.01(+0.22%)
Feb 17, 2012 3.271 3.280 3.271 3.279 34,918 +0.01(+0.23%)
Feb 16, 2012 3.259 3.283 3.256 3.271 39,592 +0.01(+0.45%)
Feb 15, 2012 3.253 3.274 3.253 3.256 21,320 -0.00(-0.09%)
Feb 14, 2012 3.256 3.262 3.250 3.259 41,818 -0.01(-0.36%)
Feb 13, 2012 3.268 3.283 3.253 3.271 51,496 -0.00(-0.09%)
Feb 10, 2012 3.268 3.285 3.250 3.274 117,064 -0.01(-0.36%)
Feb 09, 2012 3.277 3.295 3.262 3.286 132,609 +0.03(+1.00%)
Feb 08, 2012 3.268 3.277 3.250 3.253 88,672 -0.01(-0.36%)
Feb 07, 2012 3.241 3.268 3.239 3.265 127,461 +0.02(+0.72%)
Feb 06, 2012 3.274 3.277 3.241 3.241 98,482 -0.02(-0.72%)
Feb 03, 2012 3.259 3.282 3.256 3.265 86,727 +0.01(+0.18%)
Feb 02, 2012 3.277 3.277 3.247 3.259 31,189 +0.00(+0.00%)
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.