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

PCM Fund, Inc. (NY: PCM )

7.940 +0.040 (+0.51%)
Streaming Delayed Price Updated: 2:33 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 (%)
Sep 30, 2010 2.731 2.731 2.693 2.711 43,095 -0.01(-0.46%)
Sep 29, 2010 2.728 2.728 2.718 2.723 67,909 -0.00(-0.18%)
Sep 28, 2010 2.718 2.737 2.680 2.728 148,630 +0.04(+1.39%)
Sep 27, 2010 2.678 2.703 2.678 2.691 96,536 +0.00(+0.00%)
Sep 24, 2010 2.696 2.698 2.673 2.691 158,222 +0.00(+0.09%)
Sep 23, 2010 2.681 2.691 2.676 2.688 52,486 +0.01(+0.37%)
Sep 22, 2010 2.663 2.696 2.663 2.678 200,379 +0.02(+0.94%)
Sep 21, 2010 2.668 2.681 2.636 2.653 141,857 -0.00(-0.09%)
Sep 20, 2010 2.618 2.673 2.613 2.656 72,961 +0.04(+1.62%)
Sep 17, 2010 2.613 2.628 2.591 2.613 155,892 +0.00(+0.00%)
Sep 15, 2010 2.618 2.631 2.606 2.613 106,605 -0.00(-0.10%)
Sep 14, 2010 2.606 2.631 2.606 2.616 22,576 -0.00(-0.19%)
Sep 13, 2010 2.618 2.628 2.589 2.621 87,818 -0.01(-0.28%)
Sep 10, 2010 2.608 2.628 2.586 2.628 46,624 +0.03(+1.35%)
Sep 09, 2010 2.631 2.631 2.569 2.594 49,784 -0.03(-1.20%)
Sep 08, 2010 2.586 2.640 2.569 2.625 94,910 +0.06(+2.18%)
Sep 07, 2010 2.586 2.594 2.559 2.569 115,916 -0.02(-0.67%)
Sep 03, 2010 2.604 2.623 2.585 2.586 73,540 -0.01(-0.38%)
Sep 02, 2010 2.564 2.599 2.562 2.596 69,726 +0.03(+1.35%)
Sep 01, 2010 2.559 2.586 2.553 2.562 137,048 +0.03(+1.07%)
Aug 31, 2010 2.522 2.559 2.502 2.534 113,743 +0.00(+0.16%)
Aug 30, 2010 2.529 2.542 2.512 2.530 84,667 -0.00(-0.16%)
Aug 27, 2010 2.534 2.599 2.510 2.534 324,352 -0.06(-2.29%)
Aug 26, 2010 2.641 2.651 2.557 2.594 184,342 -0.05(-1.78%)
Aug 25, 2010 2.631 2.678 2.631 2.641 48,372 -0.03(-1.20%)
Aug 24, 2010 2.653 2.673 2.599 2.673 86,243 +0.00(+0.00%)
Aug 23, 2010 2.683 2.683 2.658 2.673 93,948 +0.03(+1.31%)
Aug 20, 2010 2.616 2.656 2.601 2.638 71,087 +0.01(+0.38%)
Aug 19, 2010 2.661 2.680 2.621 2.628 85,807 -0.05(-1.76%)
Aug 18, 2010 2.710 2.710 2.616 2.675 102,223 -0.03(-1.28%)
Aug 17, 2010 2.720 2.722 2.700 2.710 100,765 +0.04(+1.31%)
Aug 16, 2010 2.653 2.693 2.633 2.675 114,264 +0.00(+0.07%)
Aug 13, 2010 2.673 2.673 2.537 2.673 171,315 +0.02(+0.65%)
Aug 12, 2010 2.596 2.673 2.596 2.656 107,286 +0.02(+0.75%)
Aug 11, 2010 2.720 2.720 2.601 2.636 212,984 -0.08(-3.09%)
Aug 10, 2010 2.730 2.730 2.661 2.720 116,947 -0.00(-0.09%)
Aug 09, 2010 2.700 2.727 2.695 2.722 579,994 +0.06(+2.12%)
Aug 06, 2010 2.666 2.703 2.622 2.666 173,794 +0.04(+1.50%)
Aug 05, 2010 2.614 2.632 2.614 2.627 107,712 +0.00(+0.19%)
Aug 04, 2010 2.636 2.636 2.617 2.622 120,439 -0.00(-0.09%)
Aug 03, 2010 2.646 2.651 2.617 2.624 144,186 -0.01(-0.47%)
Aug 02, 2010 2.676 2.676 2.632 2.636 94,172 +0.01(+0.37%)
Jul 30, 2010 2.627 2.676 2.622 2.627 137,357 -0.03(-1.02%)
Jul 29, 2010 2.624 2.678 2.617 2.654 84,559 +0.04(+1.50%)
Jul 28, 2010 2.577 2.710 2.564 2.614 202,503 +0.05(+1.92%)
Jul 27, 2010 2.543 2.565 2.543 2.565 136,514 +0.02(+0.68%)
Jul 26, 2010 2.568 2.568 2.531 2.548 135,318 -0.00(-0.19%)
Jul 23, 2010 2.563 2.590 2.546 2.553 85,938 -0.02(-0.86%)
Jul 22, 2010 2.580 2.600 2.562 2.575 192,414 +0.03(+1.26%)
Jul 21, 2010 2.555 2.555 2.533 2.543 46,351 +0.00(+0.00%)
Jul 20, 2010 2.521 2.553 2.516 2.543 54,218 +0.03(+1.07%)
Jul 19, 2010 2.504 2.528 2.504 2.516 82,483 -0.01(-0.39%)
Jul 16, 2010 2.526 2.537 2.510 2.526 55,158 -0.00(-0.19%)
Jul 15, 2010 2.506 2.531 2.501 2.531 130,434 +0.00(+0.10%)
Jul 14, 2010 2.506 2.577 2.493 2.528 108,013 +0.03(+1.18%)
Jul 13, 2010 2.627 2.627 2.455 2.499 331,228 -0.08(-3.05%)
Jul 12, 2010 2.580 2.617 2.573 2.577 100,818 -0.01(-0.29%)
Jul 09, 2010 2.585 2.600 2.578 2.585 98,189 +0.01(+0.29%)
Jul 08, 2010 2.565 2.600 2.550 2.577 128,859 -0.02(-0.66%)
Jul 07, 2010 2.548 2.600 2.536 2.595 240,869 +0.03(+1.33%)
Jul 06, 2010 2.517 2.561 2.483 2.561 227,165 +0.07(+2.94%)
Jul 02, 2010 2.487 2.492 2.451 2.487 138,307 +0.07(+2.72%)
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.