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%)
Official Closing Price Updated: 7:00 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 (%)
May 24, 2011 3.154 3.160 3.137 3.148 73,612 -0.02(-0.53%)
May 23, 2011 3.148 3.187 3.146 3.165 135,610 +0.01(+0.35%)
May 20, 2011 3.151 3.173 3.146 3.154 73,183 -0.03(-0.87%)
May 19, 2011 3.148 3.182 3.126 3.182 63,091 +0.03(+1.06%)
May 18, 2011 3.126 3.148 3.126 3.148 27,313 -0.00(-0.00%)
May 17, 2011 3.135 3.168 3.093 3.148 136,346 +0.01(+0.18%)
May 16, 2011 3.124 3.190 3.104 3.143 155,819 +0.04(+1.16%)
May 13, 2011 3.096 3.126 3.065 3.107 148,401 +0.03(+0.99%)
May 12, 2011 3.082 3.101 3.074 3.076 80,255 -0.02(-0.80%)
May 11, 2011 3.110 3.110 3.082 3.101 40,753 +0.01(+0.36%)
May 10, 2011 3.121 3.121 3.079 3.090 157,396 -0.03(-0.99%)
May 09, 2011 3.041 3.186 3.041 3.121 167,867 +0.08(+2.73%)
May 06, 2011 3.035 3.041 3.027 3.038 95,204 +0.00(+0.09%)
May 05, 2011 3.046 3.055 3.027 3.035 80,145 -0.01(-0.36%)
May 04, 2011 3.038 3.049 3.030 3.046 69,687 +0.01(+0.27%)
May 03, 2011 3.041 3.041 3.035 3.038 97,740 -0.01(-0.27%)
May 02, 2011 3.046 3.046 3.046 3.046 99,677 +0.01(+0.36%)
Apr 29, 2011 3.030 3.038 3.025 3.035 92,958 +0.01(+0.46%)
Apr 28, 2011 3.013 3.022 3.011 3.022 46,028 +0.01(+0.37%)
Apr 27, 2011 3.041 3.049 3.011 3.011 110,473 -0.03(-1.00%)
Apr 26, 2011 3.033 3.041 3.028 3.041 84,469 +0.01(+0.27%)
Apr 25, 2011 3.011 3.033 3.011 3.033 191,759 +0.02(+0.73%)
Apr 21, 2011 2.986 3.022 2.980 3.011 154,157 +0.01(+0.37%)
Apr 20, 2011 3.019 3.022 3.000 3.000 42,492 -0.02(-0.73%)
Apr 19, 2011 3.011 3.022 3.008 3.022 80,443 +0.02(+0.64%)
Apr 18, 2011 3.000 3.013 2.991 3.002 56,446 +0.01(+0.28%)
Apr 15, 2011 3.008 3.013 2.991 2.994 39,429 -0.01(-0.37%)
Apr 14, 2011 3.005 3.013 2.994 3.005 47,231 -0.00(-0.09%)
Apr 13, 2011 3.013 3.013 3.002 3.008 59,829 -0.00(-0.09%)
Apr 12, 2011 3.022 3.024 3.005 3.011 67,794 -0.02(-0.64%)
Apr 11, 2011 3.022 3.030 3.002 3.030 162,061 +0.01(+0.18%)
Apr 08, 2011 3.022 3.024 3.000 3.024 82,035 -0.00(-0.09%)
Apr 07, 2011 3.008 3.027 2.980 3.027 107,860 +0.02(+0.73%)
Apr 06, 2011 3.000 3.005 2.975 3.005 100,465 +0.02(+0.55%)
Apr 05, 2011 2.992 3.005 2.981 2.989 91,029 -0.01(-0.27%)
Apr 04, 2011 3.002 3.002 2.951 2.997 186,052 +0.00(+0.09%)
Apr 01, 2011 3.005 3.013 2.994 2.994 85,403 -0.00(-0.09%)
Mar 31, 2011 3.013 3.018 2.997 2.997 50,816 -0.02(-0.74%)
Mar 30, 2011 3.024 3.024 3.005 3.019 45,780 +0.01(+0.29%)
Mar 29, 2011 3.019 3.022 3.011 3.011 78,954 -0.01(-0.27%)
Mar 28, 2011 3.024 3.024 3.011 3.019 84,173 +0.00(+0.09%)
Mar 25, 2011 3.011 3.027 2.997 3.016 121,253 +0.01(+0.27%)
Mar 24, 2011 3.008 3.041 3.008 3.008 106,022 +0.01(+0.27%)
Mar 23, 2011 3.005 3.005 2.997 3.000 81,812 -0.00(-0.09%)
Mar 22, 2011 2.994 3.005 2.992 3.002 79,407 +0.02(+0.73%)
Mar 21, 2011 2.995 3.000 2.978 2.981 49,081 -0.01(-0.36%)
Mar 18, 2011 2.986 2.992 2.981 2.992 68,185 +0.01(+0.46%)
Mar 17, 2011 2.934 2.978 2.934 2.978 65,703 +0.05(+1.87%)
Mar 16, 2011 2.907 2.961 2.907 2.923 41,621 +0.00(+0.00%)
Mar 15, 2011 2.934 2.959 2.912 2.923 115,173 -0.04(-1.20%)
Mar 14, 2011 2.994 2.994 2.959 2.959 46,354 -0.04(-1.37%)
Mar 11, 2011 2.978 3.000 2.976 3.000 110,747 +0.01(+0.46%)
Mar 10, 2011 3.027 3.027 2.983 2.986 25,860 -0.01(-0.18%)
Mar 09, 2011 3.030 3.071 2.981 2.992 124,983 +0.00(+0.09%)
Mar 08, 2011 2.973 3.029 2.973 2.989 161,212 +0.01(+0.46%)
Mar 07, 2011 2.970 2.983 2.964 2.975 94,715 +0.01(+0.27%)
Mar 04, 2011 2.951 2.967 2.951 2.967 63,809 +0.02(+0.55%)
Mar 03, 2011 2.937 2.964 2.937 2.951 53,371 +0.01(+0.37%)
Mar 02, 2011 2.956 2.981 2.929 2.940 200,023 -0.01(-0.18%)
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.