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

PCM Fund, Inc. (NY: PCM )

9.000 +0.060 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Aug 31, 2010 2.556 2.593 2.535 2.568 112,251 +0.00(+0.16%)
Aug 30, 2010 2.563 2.576 2.545 2.564 83,557 -0.00(-0.16%)
Aug 27, 2010 2.568 2.633 2.543 2.568 320,097 -0.06(-2.29%)
Aug 26, 2010 2.676 2.686 2.591 2.628 181,923 -0.05(-1.78%)
Aug 25, 2010 2.666 2.714 2.666 2.676 47,737 -0.03(-1.20%)
Aug 24, 2010 2.688 2.708 2.633 2.708 85,112 +0.00(+0.00%)
Aug 23, 2010 2.719 2.719 2.693 2.708 92,716 +0.04(+1.31%)
Aug 20, 2010 2.651 2.691 2.636 2.673 70,155 +0.01(+0.38%)
Aug 19, 2010 2.696 2.716 2.656 2.663 84,681 -0.05(-1.76%)
Aug 18, 2010 2.746 2.746 2.651 2.711 100,882 -0.04(-1.28%)
Aug 17, 2010 2.756 2.759 2.736 2.746 99,443 +0.04(+1.31%)
Aug 16, 2010 2.688 2.729 2.668 2.711 112,765 +0.00(+0.07%)
Aug 13, 2010 2.708 2.708 2.571 2.708 169,068 +0.02(+0.65%)
Aug 12, 2010 2.631 2.708 2.631 2.691 105,879 +0.02(+0.75%)
Aug 11, 2010 2.756 2.756 2.636 2.671 210,191 -0.09(-3.09%)
Aug 10, 2010 2.766 2.766 2.696 2.756 115,413 -0.00(-0.09%)
Aug 09, 2010 2.736 2.764 2.731 2.759 572,386 +0.06(+2.12%)
Aug 06, 2010 2.701 2.739 2.657 2.701 171,515 +0.04(+1.50%)
Aug 05, 2010 2.649 2.667 2.649 2.662 106,299 +0.00(+0.19%)
Aug 04, 2010 2.671 2.671 2.652 2.657 118,859 -0.00(-0.09%)
Aug 03, 2010 2.681 2.686 2.652 2.659 142,295 -0.01(-0.47%)
Aug 02, 2010 2.711 2.711 2.667 2.671 92,936 +0.01(+0.37%)
Jul 30, 2010 2.662 2.711 2.657 2.662 135,555 -0.03(-1.02%)
Jul 29, 2010 2.659 2.714 2.652 2.689 83,450 +0.04(+1.50%)
Jul 28, 2010 2.612 2.746 2.598 2.649 199,847 +0.05(+1.92%)
Jul 27, 2010 2.577 2.599 2.577 2.599 134,724 +0.02(+0.68%)
Jul 26, 2010 2.602 2.602 2.564 2.582 133,543 -0.00(-0.19%)
Jul 23, 2010 2.597 2.624 2.579 2.587 84,811 -0.02(-0.86%)
Jul 22, 2010 2.614 2.634 2.596 2.609 189,890 +0.03(+1.26%)
Jul 21, 2010 2.589 2.589 2.567 2.577 45,743 +0.00(+0.00%)
Jul 20, 2010 2.554 2.587 2.550 2.577 53,507 +0.03(+1.07%)
Jul 19, 2010 2.537 2.562 2.537 2.550 81,401 -0.01(-0.39%)
Jul 16, 2010 2.559 2.570 2.543 2.559 54,435 -0.00(-0.19%)
Jul 15, 2010 2.540 2.564 2.535 2.564 128,723 +0.00(+0.10%)
Jul 14, 2010 2.540 2.612 2.526 2.562 106,596 +0.03(+1.18%)
Jul 13, 2010 2.662 2.662 2.487 2.532 326,883 -0.08(-3.05%)
Jul 12, 2010 2.614 2.652 2.607 2.612 99,495 -0.01(-0.29%)
Jul 09, 2010 2.619 2.634 2.612 2.619 96,901 +0.01(+0.29%)
Jul 08, 2010 2.599 2.634 2.584 2.612 127,169 -0.02(-0.66%)
Jul 07, 2010 2.582 2.634 2.570 2.629 237,710 +0.03(+1.33%)
Jul 06, 2010 2.550 2.595 2.516 2.595 224,185 +0.07(+2.94%)
Jul 02, 2010 2.520 2.525 2.483 2.520 136,493 +0.07(+2.72%)
Jul 01, 2010 2.464 2.469 2.449 2.454 106,679 -0.01(-0.40%)
Jun 30, 2010 2.464 2.466 2.451 2.464 67,226 +0.00(+0.00%)
Jun 29, 2010 2.451 2.464 2.441 2.464 152,179 -0.00(-0.20%)
Jun 25, 2010 2.469 2.469 2.451 2.469 73,094 +0.00(+0.10%)
Jun 24, 2010 2.471 2.474 2.451 2.466 63,220 +0.00(+0.00%)
Jun 23, 2010 2.461 2.466 2.449 2.466 53,629 +0.01(+0.60%)
Jun 22, 2010 2.459 2.462 2.449 2.451 43,669 -0.00(-0.20%)
Jun 21, 2010 2.454 2.459 2.444 2.456 88,040 +0.00(+0.10%)
Jun 18, 2010 2.454 2.483 2.414 2.454 210,231 +0.03(+1.33%)
Jun 17, 2010 2.409 2.422 2.397 2.422 201,692 +0.03(+1.45%)
Jun 16, 2010 2.377 2.402 2.377 2.387 46,624 -0.01(-0.62%)
Jun 15, 2010 2.402 2.402 2.380 2.402 44,487 +0.01(+0.62%)
Jun 14, 2010 2.367 2.402 2.365 2.387 94,341 +0.03(+1.36%)
Jun 11, 2010 2.385 2.387 2.347 2.355 93,588 -0.02(-0.83%)
Jun 10, 2010 2.360 2.382 2.347 2.375 85,255 +0.04(+1.59%)
Jun 09, 2010 2.362 2.372 2.333 2.338 59,327 -0.03(-1.15%)
Jun 08, 2010 2.318 2.367 2.316 2.365 155,240 +0.03(+1.47%)
Jun 07, 2010 2.316 2.330 2.316 2.330 93,465 +0.02(+0.85%)
Jun 04, 2010 2.311 2.338 2.308 2.311 50,801 -0.02(-0.84%)
Jun 03, 2010 2.328 2.355 2.321 2.330 93,804 -0.01(-0.29%)
Jun 02, 2010 2.357 2.367 2.324 2.337 81,578 -0.02(-0.65%)
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.