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

PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
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 (%)
Jun 30, 2011 3.141 3.141 3.128 3.141 61,661 +0.00(+0.00%)
Jun 29, 2011 3.128 3.141 3.108 3.141 61,396 +0.00(+0.09%)
Jun 28, 2011 3.111 3.141 3.089 3.139 199,885 +0.05(+1.61%)
Jun 27, 2011 3.075 3.100 3.066 3.089 102,228 +0.02(+0.81%)
Jun 24, 2011 3.031 3.106 3.028 3.064 100,294 +0.01(+0.27%)
Jun 23, 2011 3.059 3.067 3.028 3.056 73,615 -0.01(-0.27%)
Jun 22, 2011 3.073 3.089 3.028 3.064 81,145 +0.01(+0.27%)
Jun 21, 2011 2.971 3.059 2.971 3.056 147,644 +0.07(+2.50%)
Jun 20, 2011 2.990 2.998 2.979 2.982 115,216 +0.00(+0.00%)
Jun 17, 2011 2.962 2.984 2.962 2.982 79,094 +0.03(+0.93%)
Jun 16, 2011 2.987 2.987 2.858 2.954 89,531 -0.01(-0.46%)
Jun 15, 2011 2.993 2.993 2.921 2.968 82,792 -0.03(-1.10%)
Jun 14, 2011 2.998 3.006 2.949 3.001 164,464 +0.01(+0.28%)
Jun 13, 2011 3.062 3.062 2.973 2.993 138,339 -0.05(-1.63%)
Jun 10, 2011 3.103 3.103 2.968 3.042 393,790 -0.06(-1.95%)
Jun 09, 2011 3.150 3.161 3.100 3.103 133,796 -0.03(-0.97%)
Jun 08, 2011 3.120 3.133 3.109 3.133 172,718 +0.02(+0.62%)
Jun 07, 2011 3.109 3.122 3.103 3.114 94,236 +0.01(+0.18%)
Jun 06, 2011 3.114 3.120 3.098 3.109 43,056 +0.01(+0.35%)
Jun 03, 2011 3.106 3.106 3.095 3.098 38,890 -0.01(-0.35%)
May 24, 2011 3.114 3.120 3.098 3.109 74,557 -0.02(-0.53%)
May 23, 2011 3.108 3.147 3.106 3.125 137,350 +0.01(+0.35%)
May 20, 2011 3.111 3.133 3.106 3.114 74,122 -0.03(-0.87%)
May 19, 2011 3.109 3.141 3.087 3.141 63,900 +0.03(+1.06%)
May 18, 2011 3.087 3.109 3.087 3.109 27,663 -0.00(-0.00%)
May 17, 2011 3.095 3.128 3.054 3.109 138,096 +0.01(+0.18%)
May 16, 2011 3.084 3.150 3.065 3.103 157,819 +0.04(+1.16%)
May 13, 2011 3.057 3.087 3.026 3.068 150,305 +0.03(+0.99%)
May 12, 2011 3.043 3.062 3.035 3.037 81,284 -0.02(-0.80%)
May 11, 2011 3.070 3.070 3.043 3.062 41,276 +0.01(+0.36%)
May 10, 2011 3.081 3.081 3.040 3.051 159,416 -0.03(-0.99%)
May 09, 2011 3.002 3.146 3.002 3.081 170,021 +0.08(+2.73%)
May 06, 2011 2.997 3.002 2.989 3.000 96,425 +0.00(+0.09%)
May 05, 2011 3.008 3.016 2.989 2.997 81,174 -0.01(-0.36%)
May 04, 2011 3.000 3.011 2.992 3.008 70,582 +0.01(+0.27%)
May 03, 2011 3.002 3.002 2.997 3.000 98,994 -0.01(-0.27%)
May 02, 2011 3.008 3.008 3.008 3.008 100,956 +0.01(+0.36%)
Apr 29, 2011 2.992 3.000 2.987 2.997 94,151 +0.01(+0.46%)
Apr 28, 2011 2.975 2.983 2.973 2.983 46,619 +0.01(+0.37%)
Apr 27, 2011 3.002 3.011 2.973 2.973 111,890 -0.03(-1.00%)
Apr 26, 2011 2.994 3.002 2.990 3.002 85,553 +0.01(+0.27%)
Apr 25, 2011 2.973 2.994 2.973 2.994 194,220 +0.02(+0.73%)
Apr 21, 2011 2.948 2.983 2.942 2.973 156,135 +0.01(+0.37%)
Apr 20, 2011 2.981 2.983 2.962 2.962 43,038 -0.02(-0.73%)
Apr 19, 2011 2.973 2.983 2.970 2.983 81,475 +0.02(+0.64%)
Apr 18, 2011 2.962 2.975 2.954 2.964 57,170 +0.01(+0.28%)
Apr 15, 2011 2.970 2.975 2.954 2.956 39,935 -0.01(-0.37%)
Apr 14, 2011 2.967 2.975 2.956 2.967 47,837 -0.00(-0.09%)
Apr 13, 2011 2.975 2.975 2.964 2.970 60,597 -0.00(-0.09%)
Apr 12, 2011 2.983 2.986 2.967 2.973 68,664 -0.02(-0.64%)
Apr 11, 2011 2.983 2.992 2.964 2.992 164,140 +0.01(+0.18%)
Apr 08, 2011 2.983 2.986 2.962 2.986 83,087 -0.00(-0.09%)
Apr 07, 2011 2.970 2.989 2.943 2.989 109,244 +0.02(+0.73%)
Apr 06, 2011 2.962 2.967 2.937 2.967 101,755 +0.02(+0.55%)
Apr 05, 2011 2.954 2.967 2.943 2.951 92,197 -0.01(-0.27%)
Apr 04, 2011 2.964 2.964 2.913 2.959 188,439 +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.