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

PCM Fund, Inc. (NY: PCM )

8.370 +0.030 (+0.36%)
Streaming Delayed Price Updated: 12:45 PM 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 (%)
Jul 30, 2010 2.686 2.736 2.681 2.686 134,337 -0.03(-1.02%)
Jul 29, 2010 2.683 2.738 2.676 2.713 82,699 +0.04(+1.50%)
Jul 28, 2010 2.635 2.771 2.621 2.673 198,050 +0.05(+1.92%)
Jul 27, 2010 2.600 2.623 2.600 2.623 133,513 +0.02(+0.68%)
Jul 26, 2010 2.625 2.625 2.588 2.605 132,343 -0.01(-0.19%)
Jul 23, 2010 2.620 2.648 2.603 2.610 84,049 -0.02(-0.86%)
Jul 22, 2010 2.638 2.658 2.620 2.633 188,183 +0.03(+1.26%)
Jul 21, 2010 2.613 2.613 2.590 2.600 45,332 +0.00(+0.00%)
Jul 20, 2010 2.578 2.610 2.573 2.600 53,026 +0.03(+1.07%)
Jul 19, 2010 2.560 2.585 2.560 2.573 80,669 -0.01(-0.39%)
Jul 16, 2010 2.583 2.594 2.566 2.583 53,945 -0.01(-0.19%)
Jul 15, 2010 2.563 2.588 2.558 2.588 127,566 +0.00(+0.10%)
Jul 14, 2010 2.563 2.635 2.549 2.585 105,638 +0.03(+1.18%)
Jul 13, 2010 2.686 2.686 2.510 2.555 323,945 -0.08(-3.05%)
Jul 12, 2010 2.638 2.676 2.630 2.635 98,601 -0.01(-0.29%)
Jul 09, 2010 2.643 2.658 2.635 2.643 96,030 +0.01(+0.29%)
Jul 08, 2010 2.623 2.658 2.608 2.635 126,026 -0.02(-0.66%)
Jul 07, 2010 2.606 2.658 2.593 2.653 235,573 +0.03(+1.33%)
Jul 06, 2010 2.573 2.618 2.538 2.618 222,170 +0.07(+2.94%)
Jul 02, 2010 2.543 2.548 2.506 2.543 135,266 +0.07(+2.72%)
Jul 01, 2010 2.486 2.491 2.471 2.476 105,721 -0.01(-0.40%)
Jun 30, 2010 2.486 2.488 2.474 2.486 66,622 +0.00(+0.00%)
Jun 29, 2010 2.474 2.486 2.464 2.486 150,811 -0.00(-0.20%)
Jun 25, 2010 2.491 2.491 2.474 2.491 72,437 +0.00(+0.10%)
Jun 24, 2010 2.493 2.496 2.474 2.488 62,652 +0.00(+0.00%)
Jun 23, 2010 2.483 2.488 2.471 2.488 53,147 +0.01(+0.60%)
Jun 22, 2010 2.481 2.485 2.471 2.474 43,277 -0.00(-0.20%)
Jun 21, 2010 2.476 2.481 2.466 2.478 87,248 +0.00(+0.10%)
Jun 18, 2010 2.476 2.506 2.436 2.476 208,342 +0.03(+1.33%)
Jun 17, 2010 2.431 2.444 2.419 2.444 199,879 +0.03(+1.45%)
Jun 16, 2010 2.399 2.424 2.399 2.409 46,205 -0.01(-0.62%)
Jun 15, 2010 2.424 2.424 2.401 2.424 44,087 +0.01(+0.62%)
Jun 14, 2010 2.389 2.424 2.386 2.409 93,493 +0.03(+1.36%)
Jun 11, 2010 2.406 2.408 2.369 2.376 92,747 -0.02(-0.83%)
Jun 10, 2010 2.381 2.403 2.369 2.396 84,489 +0.04(+1.59%)
Jun 09, 2010 2.384 2.394 2.354 2.359 58,794 -0.03(-1.15%)
Jun 08, 2010 2.339 2.389 2.337 2.386 153,845 +0.03(+1.47%)
Jun 07, 2010 2.337 2.352 2.337 2.352 92,625 +0.02(+0.85%)
Jun 04, 2010 2.332 2.359 2.329 2.332 50,344 -0.02(-0.84%)
Jun 03, 2010 2.349 2.376 2.342 2.352 92,960 -0.01(-0.29%)
Jun 02, 2010 2.379 2.389 2.345 2.358 80,845 -0.02(-0.65%)
Jun 01, 2010 2.384 2.386 2.364 2.374 104,664 +0.01(+0.53%)
May 28, 2010 2.361 2.361 2.340 2.361 20,179 +0.01(+0.42%)
May 27, 2010 2.349 2.366 2.329 2.352 74,284 +0.02(+1.06%)
May 26, 2010 2.305 2.384 2.302 2.327 1,615 +0.05(+2.17%)
May 25, 2010 2.265 2.302 2.240 2.277 59,862 -0.03(-1.18%)
May 24, 2010 2.292 2.361 2.238 2.305 94,298 -0.00(-0.11%)
May 21, 2010 2.285 2.344 2.238 2.307 167,989 +0.02(+0.98%)
May 20, 2010 2.218 2.337 2.218 2.285 213,235 +0.01(+0.33%)
May 19, 2010 2.302 2.314 2.230 2.277 138,970 -0.03(-1.50%)
May 18, 2010 2.302 2.332 2.302 2.312 44,555 +0.01(+0.43%)
May 17, 2010 2.319 2.329 2.272 2.302 124,524 -0.01(-0.64%)
May 14, 2010 2.317 2.416 2.292 2.317 157,832 -0.08(-3.51%)
May 13, 2010 2.364 2.413 2.364 2.401 107,561 +0.00(+0.10%)
May 12, 2010 2.352 2.409 2.352 2.399 91,191 +0.04(+1.68%)
May 11, 2010 2.348 2.359 2.324 2.359 83,830 -0.00(-0.10%)
May 10, 2010 2.332 2.361 2.322 2.361 215,695 +0.12(+5.14%)
May 07, 2010 2.187 2.293 2.187 2.246 206,294 +0.03(+1.44%)
May 06, 2010 2.330 2.361 1.676 2.214 897,672 -0.14(-6.15%)
May 05, 2010 2.381 2.386 2.359 2.359 144,064 -0.06(-2.34%)
May 04, 2010 2.416 2.443 2.396 2.416 88,572 +0.00(+0.00%)
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.