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

PCM Fund, Inc. (NY: PCM )

8.345 +0.005 (+0.06%)
Streaming Delayed Price Updated: 11:41 AM EDT, Apr 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 (%)
Dec 31, 2010 2.859 2.913 2.845 2.913 117,855 +0.07(+2.37%)
Dec 30, 2010 2.853 2.856 2.829 2.845 56,469 -0.01(-0.28%)
Dec 29, 2010 2.826 2.853 2.751 2.853 112,274 +0.06(+2.27%)
Dec 28, 2010 2.756 2.803 2.756 2.790 164,509 +0.03(+0.94%)
Dec 27, 2010 2.748 2.764 2.748 2.764 144,309 +0.03(+1.24%)
Dec 23, 2010 2.725 2.764 2.720 2.730 175,631 +0.01(+0.38%)
Dec 22, 2010 2.725 2.738 2.701 2.720 234,591 +0.02(+0.77%)
Dec 21, 2010 2.706 2.709 2.686 2.699 74,473 -0.01(-0.25%)
Dec 20, 2010 2.712 2.712 2.673 2.705 110,409 -0.00(-0.04%)
Dec 17, 2010 2.696 2.706 2.667 2.706 46,445 +0.02(+0.88%)
Dec 16, 2010 2.633 2.733 2.607 2.683 120,327 +0.07(+2.69%)
Dec 15, 2010 2.602 2.628 2.597 2.613 110,424 -0.02(-0.65%)
Dec 14, 2010 2.636 2.641 2.605 2.630 169,319 -0.02(-0.73%)
Dec 13, 2010 2.660 2.670 2.532 2.649 348,494 -0.01(-0.20%)
Dec 10, 2010 2.691 2.691 2.631 2.654 495,719 -0.05(-1.74%)
Dec 09, 2010 2.735 2.735 2.670 2.701 247,677 -0.03(-1.24%)
Dec 08, 2010 2.745 2.755 2.720 2.735 79,639 -0.02(-0.84%)
Dec 07, 2010 2.782 2.782 2.743 2.758 73,986 -0.00(-0.09%)
Dec 06, 2010 2.743 2.769 2.722 2.761 196,177 -0.01(-0.47%)
Dec 03, 2010 2.730 2.797 2.717 2.774 85,753 +0.00(+0.09%)
Dec 02, 2010 2.797 2.797 2.758 2.771 85,050 -0.02(-0.56%)
Dec 01, 2010 2.839 2.839 2.774 2.787 138,013 -0.02(-0.68%)
Nov 30, 2010 2.787 2.826 2.784 2.806 69,487 +0.00(+0.04%)
Nov 29, 2010 2.833 2.846 2.771 2.805 156,091 -0.05(-1.90%)
Nov 26, 2010 2.833 2.872 2.831 2.859 108,526 +0.03(+0.91%)
Nov 24, 2010 2.815 2.833 2.833 2.833 122,137 +0.02(+0.66%)
Nov 23, 2010 2.797 2.823 2.777 2.815 81,772 +0.02(+0.63%)
Nov 22, 2010 2.733 2.846 2.727 2.797 176,739 +0.02(+0.84%)
Nov 19, 2010 2.717 2.774 2.668 2.774 63,204 +0.05(+1.81%)
Nov 18, 2010 2.686 2.725 2.646 2.725 79,863 +0.07(+2.53%)
Nov 17, 2010 2.562 2.683 2.562 2.658 228,148 +0.08(+3.01%)
Nov 16, 2010 2.614 2.694 2.427 2.580 640,677 -0.02(-0.88%)
Nov 15, 2010 2.756 2.766 2.593 2.603 379,614 -0.16(-5.64%)
Nov 12, 2010 2.777 2.795 2.758 2.758 89,706 -0.02(-0.56%)
Nov 11, 2010 2.818 2.818 2.774 2.774 76,061 -0.03(-1.02%)
Nov 10, 2010 2.836 2.836 2.779 2.802 78,893 -0.04(-1.55%)
Nov 09, 2010 2.831 2.846 2.817 2.846 82,943 +0.03(+0.92%)
Nov 08, 2010 2.826 2.833 2.795 2.821 110,950 -0.01(-0.18%)
Nov 05, 2010 2.828 2.831 2.774 2.826 203,328 -0.02(-0.63%)
Nov 04, 2010 2.821 2.859 2.803 2.844 254,332 +0.05(+1.75%)
Nov 03, 2010 2.803 2.818 2.772 2.795 142,206 -0.02(-0.82%)
Nov 02, 2010 2.808 2.818 2.787 2.818 205,415 +0.01(+0.27%)
Nov 01, 2010 2.800 2.821 2.772 2.810 78,359 +0.03(+1.11%)
Oct 29, 2010 2.756 2.782 2.756 2.779 47,582 +0.02(+0.74%)
Oct 28, 2010 2.772 2.792 2.749 2.759 111,628 -0.02(-0.83%)
Oct 27, 2010 2.785 2.790 2.733 2.782 171,543 -0.04(-1.37%)
Oct 25, 2010 2.823 2.823 2.808 2.821 164,773 +0.02(+0.55%)
Oct 22, 2010 2.823 2.823 2.774 2.805 72,372 -0.01(-0.48%)
Oct 21, 2010 2.821 2.823 2.818 2.819 145,025 -0.00(-0.13%)
Oct 20, 2010 2.818 2.823 2.805 2.822 83,630 +0.00(+0.07%)
Oct 19, 2010 2.813 2.823 2.808 2.821 82,933 +0.01(+0.18%)
Oct 18, 2010 2.818 2.826 2.810 2.815 133,245 +0.01(+0.46%)
Oct 15, 2010 2.823 2.823 2.795 2.803 141,743 -0.02(-0.82%)
Oct 14, 2010 2.800 2.826 2.785 2.826 288,761 +0.05(+1.76%)
Oct 13, 2010 2.805 2.810 2.772 2.777 110,125 -0.03(-1.10%)
Oct 12, 2010 2.805 2.813 2.795 2.808 61,246 -0.01(-0.46%)
Oct 11, 2010 2.815 2.823 2.803 2.821 145,819 -0.00(-0.09%)
Oct 08, 2010 2.823 2.823 2.805 2.823 124,673 +0.01(+0.37%)
Oct 07, 2010 2.810 2.815 2.792 2.813 79,297 -0.01(-0.36%)
Oct 06, 2010 2.782 2.823 2.764 2.823 90,392 +0.06(+2.14%)
Oct 05, 2010 2.787 2.790 2.741 2.764 92,107 -0.01(-0.46%)
Oct 04, 2010 2.797 2.797 2.777 2.777 71,855 -0.02(-0.82%)
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.