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: 7:00 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 (%)
Apr 30, 2012 3.292 3.316 3.256 3.277 54,506 -0.03(-1.00%)
Apr 27, 2012 3.289 3.313 3.259 3.310 46,117 +0.04(+1.19%)
Apr 26, 2012 3.292 3.313 3.262 3.271 80,217 -0.02(-0.55%)
Apr 25, 2012 3.274 3.289 3.241 3.289 101,474 +0.00(+0.00%)
Apr 24, 2012 3.277 3.289 3.265 3.289 61,299 +0.02(+0.55%)
Apr 23, 2012 3.262 3.274 3.241 3.271 56,358 +0.01(+0.28%)
Apr 20, 2012 3.262 3.262 3.235 3.262 30,958 +0.01(+0.28%)
Apr 19, 2012 3.229 3.253 3.211 3.253 96,056 +0.03(+0.85%)
Apr 18, 2012 3.205 3.245 3.193 3.226 91,950 +0.01(+0.26%)
Apr 17, 2012 3.220 3.223 3.193 3.217 69,975 +0.01(+0.47%)
Apr 16, 2012 3.208 3.208 3.190 3.202 27,016 -0.00(-0.09%)
Apr 13, 2012 3.211 3.214 3.199 3.205 12,802 +0.01(+0.19%)
Apr 12, 2012 3.232 3.250 3.178 3.199 240,704 -0.02(-0.56%)
Apr 11, 2012 3.202 3.247 3.199 3.217 37,911 +0.01(+0.19%)
Apr 10, 2012 3.259 3.271 3.205 3.211 108,204 -0.05(-1.56%)
Apr 09, 2012 3.182 3.301 3.182 3.262 124,118 +0.04(+1.11%)
Apr 05, 2012 3.224 3.271 3.221 3.227 52,999 -0.01(-0.18%)
Apr 04, 2012 3.253 3.256 3.212 3.232 66,857 -0.04(-1.18%)
Apr 03, 2012 3.277 3.277 3.241 3.271 102,946 -0.00(-0.09%)
Apr 02, 2012 3.259 3.283 3.244 3.274 52,714 +0.00(+0.00%)
Mar 30, 2012 3.230 3.274 3.209 3.274 62,489 +0.04(+1.10%)
Mar 29, 2012 3.212 3.277 3.197 3.238 104,365 +0.03(+0.93%)
Mar 28, 2012 3.230 3.234 3.158 3.209 92,115 -0.01(-0.37%)
Mar 27, 2012 3.221 3.230 3.176 3.221 105,371 +0.02(+0.65%)
Mar 26, 2012 3.230 3.235 3.176 3.200 114,961 -0.01(-0.37%)
Mar 23, 2012 3.149 3.227 3.143 3.212 108,511 +0.05(+1.69%)
Mar 22, 2012 3.173 3.221 3.146 3.158 76,882 -0.00(-0.09%)
Mar 21, 2012 3.167 3.203 3.143 3.161 198,824 -0.03(-0.84%)
Mar 20, 2012 3.206 3.244 3.167 3.188 111,161 -0.05(-1.47%)
Mar 19, 2012 3.230 3.268 3.227 3.235 85,974 -0.01(-0.37%)
Mar 16, 2012 3.289 3.289 3.227 3.247 136,641 -0.04(-1.27%)
Mar 15, 2012 3.331 3.343 3.283 3.289 141,513 -0.04(-1.16%)
Mar 14, 2012 3.340 3.340 3.319 3.328 88,981 +0.00(+0.09%)
Mar 13, 2012 3.348 3.354 3.325 3.325 32,003 -0.02(-0.53%)
Mar 12, 2012 3.322 3.354 3.319 3.343 45,622 +0.01(+0.18%)
Mar 09, 2012 3.354 3.354 3.316 3.337 82,803 +0.01(+0.27%)
Mar 08, 2012 3.372 3.372 3.328 3.328 139,684 -0.01(-0.27%)
Mar 07, 2012 3.316 3.351 3.307 3.337 102,048 +0.04(+1.25%)
Mar 06, 2012 3.307 3.316 3.295 3.295 44,409 -0.01(-0.18%)
Mar 05, 2012 3.301 3.334 3.301 3.301 149,926 -0.00(-0.14%)
Mar 02, 2012 3.304 3.307 3.298 3.306 34,900 +0.00(+0.14%)
Mar 01, 2012 3.304 3.304 3.298 3.301 19,734 +0.01(+0.27%)
Feb 29, 2012 3.292 3.304 3.292 3.292 52,155 -0.01(-0.18%)
Feb 28, 2012 3.292 3.301 3.278 3.298 88,958 +0.01(+0.27%)
Feb 27, 2012 3.286 3.292 3.280 3.289 52,128 +0.00(+0.00%)
Feb 24, 2012 3.283 3.301 3.280 3.289 51,251 +0.01(+0.18%)
Feb 23, 2012 3.295 3.295 3.272 3.283 59,443 -0.01(-0.27%)
Feb 22, 2012 3.266 3.295 3.266 3.292 42,824 +0.01(+0.18%)
Feb 21, 2012 3.278 3.286 3.266 3.286 56,476 +0.01(+0.22%)
Feb 17, 2012 3.272 3.280 3.272 3.279 34,910 +0.01(+0.23%)
Feb 16, 2012 3.260 3.283 3.257 3.272 39,583 +0.01(+0.45%)
Feb 15, 2012 3.254 3.275 3.254 3.257 21,315 -0.00(-0.09%)
Feb 14, 2012 3.257 3.263 3.251 3.260 41,808 -0.01(-0.36%)
Feb 13, 2012 3.269 3.283 3.254 3.272 51,484 -0.00(-0.09%)
Feb 10, 2012 3.269 3.286 3.251 3.275 117,037 -0.01(-0.36%)
Feb 09, 2012 3.278 3.296 3.263 3.286 132,579 +0.03(+1.00%)
Feb 08, 2012 3.269 3.277 3.251 3.254 88,652 -0.01(-0.36%)
Feb 07, 2012 3.242 3.269 3.239 3.266 127,432 +0.02(+0.72%)
Feb 06, 2012 3.274 3.277 3.242 3.242 98,460 -0.02(-0.72%)
Feb 03, 2012 3.260 3.283 3.257 3.266 86,708 +0.01(+0.18%)
Feb 02, 2012 3.277 3.277 3.248 3.260 31,182 +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.