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

PCM Fund, Inc. (NY: PCM )

8.390 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Jul 29, 2011 3.030 3.084 3.027 3.047 82,660 -0.02(-0.74%)
Jul 28, 2011 3.033 3.095 2.993 3.070 105,512 +0.04(+1.22%)
Jul 27, 2011 3.138 3.138 2.987 3.033 288,221 -0.13(-4.04%)
Jul 26, 2011 3.157 3.160 3.143 3.160 48,129 -0.01(-0.36%)
Jul 25, 2011 3.186 3.186 3.149 3.172 95,515 -0.01(-0.37%)
Jul 22, 2011 3.203 3.206 3.172 3.183 55,715 -0.02(-0.61%)
Jul 21, 2011 3.200 3.223 3.194 3.203 98,550 +0.00(+0.09%)
Jul 20, 2011 3.177 3.220 3.177 3.200 91,899 +0.03(+0.89%)
Jul 19, 2011 3.152 3.177 3.152 3.172 51,637 +0.01(+0.18%)
Jul 18, 2011 3.183 3.206 3.152 3.166 92,226 -0.04(-1.17%)
Jul 15, 2011 3.194 3.209 3.194 3.203 65,726 +0.00(+0.02%)
Jul 14, 2011 3.194 3.226 3.194 3.203 80,936 -0.01(-0.40%)
Jul 13, 2011 3.197 3.223 3.197 3.216 61,034 +0.01(+0.32%)
Jul 12, 2011 3.203 3.209 3.166 3.206 93,347 +0.01(+0.16%)
Jul 11, 2011 3.220 3.220 3.186 3.201 70,491 -0.02(-0.60%)
Jul 08, 2011 3.209 3.240 3.189 3.220 217,975 +0.02(+0.62%)
Jul 07, 2011 3.228 3.245 3.194 3.200 102,128 -0.01(-0.27%)
Jul 06, 2011 3.223 3.237 3.209 3.209 145,701 -0.02(-0.52%)
Jul 05, 2011 3.225 3.234 3.210 3.225 75,477 +0.01(+0.42%)
Jul 01, 2011 3.211 3.223 3.200 3.212 59,900 +0.00(+0.02%)
Jun 30, 2011 3.211 3.211 3.197 3.211 60,319 +0.00(+0.00%)
Jun 29, 2011 3.197 3.211 3.178 3.211 60,060 +0.00(+0.09%)
Jun 28, 2011 3.180 3.211 3.158 3.209 195,534 +0.05(+1.61%)
Jun 27, 2011 3.144 3.169 3.134 3.158 100,003 +0.03(+0.81%)
Jun 24, 2011 3.099 3.175 3.096 3.132 98,111 +0.01(+0.27%)
Jun 23, 2011 3.127 3.135 3.096 3.124 72,012 -0.01(-0.27%)
Jun 22, 2011 3.141 3.158 3.096 3.132 79,378 +0.01(+0.27%)
Jun 21, 2011 3.037 3.127 3.037 3.124 144,430 +0.08(+2.50%)
Jun 20, 2011 3.056 3.065 3.045 3.048 112,708 +0.00(+0.00%)
Jun 17, 2011 3.028 3.051 3.028 3.048 77,373 +0.03(+0.93%)
Jun 16, 2011 3.054 3.054 2.921 3.020 87,582 -0.01(-0.46%)
Jun 15, 2011 3.059 3.059 2.986 3.034 80,990 -0.03(-1.10%)
Jun 14, 2011 3.065 3.073 3.014 3.068 160,884 +0.01(+0.28%)
Jun 13, 2011 3.130 3.130 3.040 3.059 135,328 -0.05(-1.63%)
Jun 10, 2011 3.172 3.172 3.034 3.110 385,219 -0.06(-1.95%)
Jun 09, 2011 3.220 3.231 3.169 3.172 130,884 -0.03(-0.97%)
Jun 08, 2011 3.189 3.203 3.178 3.203 168,958 +0.02(+0.62%)
Jun 07, 2011 3.178 3.192 3.172 3.183 92,184 +0.01(+0.18%)
Jun 06, 2011 3.183 3.190 3.167 3.178 42,119 +0.01(+0.35%)
Jun 03, 2011 3.175 3.175 3.164 3.167 38,043 -0.01(-0.35%)
May 24, 2011 3.183 3.189 3.167 3.178 72,934 -0.02(-0.53%)
May 23, 2011 3.177 3.217 3.175 3.195 134,361 +0.01(+0.35%)
May 20, 2011 3.181 3.203 3.175 3.183 72,508 -0.03(-0.87%)
May 19, 2011 3.178 3.211 3.155 3.211 62,510 +0.03(+1.06%)
May 18, 2011 3.155 3.178 3.155 3.178 27,061 -0.00(-0.00%)
May 17, 2011 3.164 3.197 3.122 3.178 135,090 +0.01(+0.18%)
May 16, 2011 3.153 3.220 3.133 3.172 154,384 +0.04(+1.16%)
May 13, 2011 3.125 3.155 3.094 3.136 147,034 +0.03(+0.99%)
May 12, 2011 3.111 3.130 3.102 3.105 79,515 -0.03(-0.80%)
May 11, 2011 3.139 3.139 3.111 3.130 40,378 +0.01(+0.36%)
May 10, 2011 3.150 3.150 3.108 3.119 155,946 -0.03(-0.99%)
May 09, 2011 3.069 3.216 3.069 3.150 166,321 +0.08(+2.73%)
May 06, 2011 3.064 3.069 3.055 3.066 94,326 +0.00(+0.09%)
May 05, 2011 3.075 3.083 3.055 3.064 79,407 -0.01(-0.36%)
May 04, 2011 3.066 3.078 3.059 3.075 69,045 +0.01(+0.27%)
May 03, 2011 3.069 3.069 3.064 3.066 96,839 -0.01(-0.27%)
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.