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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 10, 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 2.767 2.767 2.729 2.747 42,530 -0.01(-0.46%)
Sep 29, 2010 2.764 2.764 2.754 2.759 67,018 -0.01(-0.18%)
Sep 28, 2010 2.754 2.774 2.715 2.764 146,680 +0.04(+1.39%)
Sep 27, 2010 2.714 2.739 2.714 2.727 95,270 +0.00(+0.00%)
Sep 24, 2010 2.732 2.734 2.709 2.727 156,146 +0.00(+0.09%)
Sep 23, 2010 2.716 2.727 2.711 2.724 51,798 +0.01(+0.37%)
Sep 22, 2010 2.699 2.732 2.699 2.714 197,750 +0.03(+0.94%)
Sep 21, 2010 2.704 2.716 2.671 2.689 139,996 -0.00(-0.09%)
Sep 20, 2010 2.653 2.709 2.648 2.691 72,004 +0.04(+1.62%)
Sep 17, 2010 2.648 2.663 2.625 2.648 153,847 +0.00(+0.00%)
Sep 15, 2010 2.653 2.666 2.641 2.648 105,207 -0.00(-0.10%)
Sep 14, 2010 2.641 2.666 2.641 2.651 22,280 -0.01(-0.19%)
Sep 13, 2010 2.653 2.663 2.623 2.656 86,666 -0.01(-0.28%)
Sep 10, 2010 2.643 2.663 2.620 2.663 46,012 +0.04(+1.35%)
Sep 09, 2010 2.666 2.666 2.603 2.628 49,130 -0.03(-1.20%)
Sep 08, 2010 2.621 2.675 2.603 2.660 93,665 +0.06(+2.18%)
Sep 07, 2010 2.621 2.628 2.593 2.603 114,396 -0.02(-0.67%)
Sep 03, 2010 2.638 2.658 2.619 2.621 72,575 -0.01(-0.38%)
Sep 02, 2010 2.598 2.633 2.596 2.631 68,811 +0.04(+1.35%)
Sep 01, 2010 2.593 2.621 2.587 2.596 135,250 +0.03(+1.07%)
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%)
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.