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

PCM Fund, Inc. (NY: PCM )

8.940 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 29, 2011 3.031 3.039 3.026 3.036 92,937 +0.01(+0.46%)
Apr 28, 2011 3.014 3.022 3.011 3.022 46,018 +0.01(+0.37%)
Apr 27, 2011 3.042 3.050 3.011 3.011 110,447 -0.03(-1.00%)
Apr 26, 2011 3.033 3.042 3.029 3.042 84,450 +0.01(+0.27%)
Apr 25, 2011 3.011 3.033 3.011 3.033 191,716 +0.02(+0.73%)
Apr 21, 2011 2.987 3.022 2.981 3.011 154,122 +0.01(+0.37%)
Apr 20, 2011 3.020 3.022 3.000 3.000 42,483 -0.02(-0.73%)
Apr 19, 2011 3.011 3.022 3.009 3.022 80,425 +0.02(+0.64%)
Apr 18, 2011 3.000 3.014 2.992 3.003 56,433 +0.01(+0.28%)
Apr 15, 2011 3.009 3.014 2.992 2.995 39,420 -0.01(-0.37%)
Apr 14, 2011 3.006 3.014 2.995 3.006 47,220 -0.00(-0.09%)
Apr 13, 2011 3.014 3.014 3.003 3.009 59,815 -0.00(-0.09%)
Apr 12, 2011 3.022 3.025 3.006 3.011 67,779 -0.02(-0.64%)
Apr 11, 2011 3.022 3.031 3.003 3.031 162,024 +0.01(+0.18%)
Apr 08, 2011 3.022 3.025 3.000 3.025 82,016 -0.00(-0.09%)
Apr 07, 2011 3.009 3.028 2.981 3.028 107,835 +0.02(+0.73%)
Apr 06, 2011 3.000 3.006 2.976 3.006 100,443 +0.02(+0.55%)
Apr 05, 2011 2.992 3.006 2.981 2.989 91,008 -0.01(-0.27%)
Apr 04, 2011 3.003 3.003 2.951 2.998 186,010 +0.00(+0.09%)
Apr 01, 2011 3.006 3.014 2.995 2.995 85,384 -0.00(-0.09%)
Mar 31, 2011 3.014 3.019 2.998 2.998 50,805 -0.02(-0.74%)
Mar 30, 2011 3.025 3.025 3.006 3.020 45,769 +0.01(+0.29%)
Mar 29, 2011 3.020 3.022 3.011 3.011 78,936 -0.01(-0.27%)
Mar 28, 2011 3.025 3.025 3.011 3.020 84,154 +0.00(+0.09%)
Mar 25, 2011 3.011 3.028 2.998 3.017 121,225 +0.01(+0.27%)
Mar 24, 2011 3.009 3.041 3.009 3.009 105,998 +0.01(+0.27%)
Mar 23, 2011 3.006 3.006 2.998 3.000 81,794 -0.00(-0.09%)
Mar 22, 2011 2.995 3.006 2.992 3.003 79,389 +0.02(+0.73%)
Mar 21, 2011 2.996 3.000 2.979 2.981 49,070 -0.01(-0.36%)
Mar 18, 2011 2.987 2.992 2.981 2.992 68,169 +0.01(+0.46%)
Mar 17, 2011 2.935 2.979 2.935 2.979 65,688 +0.05(+1.87%)
Mar 16, 2011 2.907 2.962 2.907 2.924 41,612 +0.00(+0.00%)
Mar 15, 2011 2.935 2.959 2.913 2.924 115,147 -0.04(-1.20%)
Mar 14, 2011 2.995 2.995 2.959 2.959 46,344 -0.04(-1.37%)
Mar 11, 2011 2.979 3.000 2.976 3.000 110,722 +0.01(+0.46%)
Mar 10, 2011 3.028 3.028 2.984 2.987 25,854 -0.01(-0.18%)
Mar 09, 2011 3.030 3.071 2.981 2.992 124,954 +0.00(+0.09%)
Mar 08, 2011 2.973 3.030 2.973 2.989 161,175 +0.01(+0.46%)
Mar 07, 2011 2.970 2.984 2.965 2.976 94,693 +0.01(+0.27%)
Mar 04, 2011 2.951 2.968 2.951 2.968 63,794 +0.02(+0.55%)
Mar 03, 2011 2.938 2.965 2.938 2.951 53,359 +0.01(+0.37%)
Mar 02, 2011 2.957 2.981 2.930 2.941 199,977 -0.01(-0.18%)
Mar 01, 2011 2.941 2.951 2.930 2.946 74,087 +0.02(+0.65%)
Feb 28, 2011 2.932 2.951 2.924 2.927 73,471 +0.01(+0.19%)
Feb 25, 2011 2.935 2.941 2.916 2.922 54,144 -0.01(-0.28%)
Feb 24, 2011 2.919 2.943 2.918 2.930 67,219 +0.01(+0.37%)
Feb 23, 2011 2.914 2.919 2.892 2.919 50,852 +0.01(+0.28%)
Feb 22, 2011 2.900 2.916 2.884 2.911 103,695 +0.01(+0.47%)
Feb 18, 2011 2.900 2.907 2.895 2.897 159,347 +0.01(+0.28%)
Feb 17, 2011 2.886 2.911 2.876 2.889 90,664 +0.00(+0.09%)
Feb 16, 2011 2.857 2.908 2.857 2.886 95,058 +0.02(+0.57%)
Feb 15, 2011 2.897 2.897 2.862 2.870 222,143 -0.01(-0.28%)
Feb 14, 2011 2.897 2.897 2.878 2.878 73,567 -0.01(-0.19%)
Feb 11, 2011 2.873 2.905 2.848 2.884 59,260 +0.02(+0.80%)
Feb 10, 2011 2.895 2.900 2.851 2.861 219,802 -0.03(-1.16%)
Feb 09, 2011 2.897 2.916 2.865 2.895 270,319 +0.02(+0.57%)
Feb 08, 2011 2.884 2.908 2.854 2.878 263,662 -0.01(-0.19%)
Feb 07, 2011 2.889 2.892 2.870 2.884 110,995 +0.02(+0.56%)
Feb 04, 2011 2.876 2.900 2.867 2.867 41,842 -0.02(-0.65%)
Feb 03, 2011 2.886 2.900 2.881 2.886 127,058 -0.01(-0.28%)
Feb 02, 2011 2.902 2.911 2.884 2.894 93,401 +0.01(+0.28%)
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.