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 (%)
Jun 30, 2011 3.141 3.141 3.127 3.141 61,675 +0.00(+0.00%)
Jun 29, 2011 3.127 3.141 3.108 3.141 61,410 +0.00(+0.09%)
Jun 28, 2011 3.110 3.141 3.088 3.138 199,930 +0.05(+1.61%)
Jun 27, 2011 3.075 3.099 3.066 3.088 102,252 +0.02(+0.81%)
Jun 24, 2011 3.031 3.105 3.028 3.064 100,317 +0.01(+0.27%)
Jun 23, 2011 3.058 3.066 3.028 3.055 73,632 -0.01(-0.27%)
Jun 22, 2011 3.072 3.088 3.028 3.064 81,163 +0.01(+0.27%)
Jun 21, 2011 2.970 3.058 2.970 3.055 147,677 +0.07(+2.50%)
Jun 20, 2011 2.989 2.998 2.978 2.981 115,242 +0.00(+0.00%)
Jun 17, 2011 2.962 2.984 2.962 2.981 79,112 +0.03(+0.93%)
Jun 16, 2011 2.986 2.986 2.857 2.953 89,551 -0.01(-0.46%)
Jun 15, 2011 2.992 2.992 2.920 2.967 82,811 -0.03(-1.10%)
Jun 14, 2011 2.998 3.006 2.948 3.000 164,501 +0.01(+0.28%)
Jun 13, 2011 3.061 3.061 2.973 2.992 138,371 -0.05(-1.63%)
Jun 10, 2011 3.102 3.102 2.967 3.042 393,880 -0.06(-1.95%)
Jun 09, 2011 3.149 3.160 3.099 3.102 133,826 -0.03(-0.97%)
Jun 08, 2011 3.119 3.132 3.108 3.132 172,757 +0.02(+0.62%)
Jun 07, 2011 3.108 3.122 3.102 3.113 94,257 +0.01(+0.18%)
Jun 06, 2011 3.113 3.120 3.098 3.108 43,065 +0.01(+0.35%)
Jun 03, 2011 3.105 3.105 3.094 3.097 38,899 -0.01(-0.35%)
May 24, 2011 3.113 3.119 3.097 3.108 74,574 -0.02(-0.53%)
May 23, 2011 3.108 3.146 3.105 3.124 137,382 +0.01(+0.35%)
May 20, 2011 3.111 3.132 3.105 3.113 74,139 -0.03(-0.87%)
May 19, 2011 3.108 3.141 3.086 3.141 63,915 +0.03(+1.06%)
May 18, 2011 3.086 3.108 3.086 3.108 27,670 -0.00(-0.00%)
May 17, 2011 3.094 3.127 3.053 3.108 138,127 +0.01(+0.18%)
May 16, 2011 3.083 3.149 3.064 3.102 157,855 +0.04(+1.16%)
May 13, 2011 3.056 3.086 3.026 3.067 150,339 +0.03(+0.99%)
May 12, 2011 3.042 3.061 3.034 3.037 81,303 -0.02(-0.80%)
May 11, 2011 3.070 3.070 3.042 3.061 41,285 +0.01(+0.36%)
May 10, 2011 3.081 3.081 3.039 3.050 159,452 -0.03(-0.99%)
May 09, 2011 3.002 3.145 3.002 3.081 170,060 +0.08(+2.73%)
May 06, 2011 2.996 3.002 2.988 2.999 96,447 +0.00(+0.09%)
May 05, 2011 3.007 3.015 2.988 2.996 81,192 -0.01(-0.36%)
May 04, 2011 2.999 3.010 2.991 3.007 70,598 +0.01(+0.27%)
May 03, 2011 3.002 3.002 2.996 2.999 99,017 -0.01(-0.27%)
May 02, 2011 3.007 3.007 3.007 3.007 100,979 +0.01(+0.36%)
Apr 29, 2011 2.991 2.999 2.986 2.996 94,172 +0.01(+0.46%)
Apr 28, 2011 2.975 2.983 2.972 2.983 46,629 +0.01(+0.37%)
Apr 27, 2011 3.002 3.010 2.972 2.972 111,915 -0.03(-1.00%)
Apr 26, 2011 2.994 3.002 2.989 3.002 85,573 +0.01(+0.27%)
Apr 25, 2011 2.972 2.994 2.972 2.994 194,264 +0.02(+0.73%)
Apr 21, 2011 2.947 2.983 2.941 2.972 156,171 +0.01(+0.37%)
Apr 20, 2011 2.980 2.983 2.961 2.961 43,047 -0.02(-0.73%)
Apr 19, 2011 2.972 2.983 2.969 2.983 81,494 +0.02(+0.64%)
Apr 18, 2011 2.961 2.975 2.953 2.964 57,183 +0.01(+0.28%)
Apr 15, 2011 2.969 2.975 2.953 2.956 39,944 -0.01(-0.37%)
Apr 14, 2011 2.966 2.975 2.956 2.966 47,848 -0.00(-0.09%)
Apr 13, 2011 2.975 2.975 2.964 2.969 60,611 -0.00(-0.09%)
Apr 12, 2011 2.983 2.985 2.966 2.972 68,680 -0.02(-0.64%)
Apr 11, 2011 2.983 2.991 2.964 2.991 164,177 +0.01(+0.18%)
Apr 08, 2011 2.983 2.985 2.961 2.985 83,106 -0.00(-0.09%)
Apr 07, 2011 2.969 2.988 2.942 2.988 109,269 +0.02(+0.73%)
Apr 06, 2011 2.961 2.966 2.937 2.966 101,778 +0.02(+0.55%)
Apr 05, 2011 2.953 2.966 2.942 2.950 92,218 -0.01(-0.27%)
Apr 04, 2011 2.964 2.964 2.912 2.958 188,482 +0.00(+0.09%)
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.