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

PCM Fund, Inc. (NY: PCM )

8.450 +0.070 (+0.84%)
Streaming Delayed Price Updated: 1:33 PM EDT, Apr 23, 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 3.058 3.066 3.053 3.064 92,101 +0.01(+0.46%)
Apr 28, 2011 3.041 3.050 3.039 3.050 45,604 +0.01(+0.37%)
Apr 27, 2011 3.069 3.078 3.039 3.039 109,455 -0.03(-1.00%)
Apr 26, 2011 3.061 3.069 3.056 3.069 83,691 +0.01(+0.27%)
Apr 25, 2011 3.039 3.061 3.039 3.061 189,992 +0.02(+0.73%)
Apr 21, 2011 3.014 3.050 3.008 3.039 152,737 +0.01(+0.37%)
Apr 20, 2011 3.047 3.050 3.028 3.028 42,101 -0.02(-0.73%)
Apr 19, 2011 3.039 3.050 3.036 3.050 79,702 +0.02(+0.64%)
Apr 18, 2011 3.028 3.041 3.019 3.030 55,926 +0.01(+0.28%)
Apr 15, 2011 3.036 3.041 3.019 3.022 39,066 -0.01(-0.37%)
Apr 14, 2011 3.033 3.041 3.022 3.033 46,796 -0.00(-0.09%)
Apr 13, 2011 3.041 3.041 3.030 3.036 59,278 -0.00(-0.09%)
Apr 12, 2011 3.050 3.053 3.033 3.039 67,170 -0.02(-0.64%)
Apr 11, 2011 3.050 3.058 3.030 3.058 160,567 +0.01(+0.18%)
Apr 08, 2011 3.050 3.053 3.028 3.053 81,279 -0.00(-0.09%)
Apr 07, 2011 3.036 3.055 3.008 3.055 106,866 +0.02(+0.73%)
Apr 06, 2011 3.028 3.033 3.003 3.033 99,540 +0.02(+0.55%)
Apr 05, 2011 3.019 3.033 3.008 3.017 90,190 -0.01(-0.27%)
Apr 04, 2011 3.030 3.030 2.978 3.025 184,338 +0.00(+0.09%)
Apr 01, 2011 3.033 3.041 3.022 3.022 84,616 -0.00(-0.09%)
Mar 31, 2011 3.041 3.046 3.025 3.025 50,348 -0.02(-0.74%)
Mar 30, 2011 3.052 3.052 3.033 3.047 45,358 +0.01(+0.29%)
Mar 29, 2011 3.047 3.050 3.039 3.039 78,226 -0.01(-0.27%)
Mar 28, 2011 3.052 3.052 3.039 3.047 83,398 +0.00(+0.09%)
Mar 25, 2011 3.039 3.055 3.025 3.044 120,135 +0.01(+0.27%)
Mar 24, 2011 3.036 3.069 3.036 3.036 105,045 +0.01(+0.27%)
Mar 23, 2011 3.033 3.033 3.025 3.028 81,058 -0.00(-0.09%)
Mar 22, 2011 3.022 3.033 3.019 3.030 78,676 +0.02(+0.73%)
Mar 21, 2011 3.023 3.028 3.006 3.008 48,629 -0.01(-0.36%)
Mar 18, 2011 3.014 3.019 3.008 3.019 67,556 +0.01(+0.46%)
Mar 17, 2011 2.961 3.006 2.961 3.006 65,098 +0.06(+1.87%)
Mar 16, 2011 2.934 2.989 2.934 2.950 41,238 +0.00(+0.00%)
Mar 15, 2011 2.961 2.986 2.939 2.950 114,112 -0.04(-1.20%)
Mar 14, 2011 3.022 3.022 2.986 2.986 45,927 -0.04(-1.37%)
Mar 11, 2011 3.006 3.028 3.003 3.028 109,727 +0.01(+0.46%)
Mar 10, 2011 3.055 3.055 3.011 3.014 25,622 -0.01(-0.18%)
Mar 09, 2011 3.058 3.099 3.008 3.019 123,831 +0.00(+0.09%)
Mar 08, 2011 3.000 3.058 3.000 3.017 159,726 +0.01(+0.46%)
Mar 07, 2011 2.997 3.011 2.992 3.003 93,842 +0.01(+0.27%)
Mar 04, 2011 2.978 2.995 2.978 2.995 63,221 +0.02(+0.55%)
Mar 03, 2011 2.965 2.992 2.965 2.978 52,879 +0.01(+0.37%)
Mar 02, 2011 2.984 3.008 2.956 2.967 198,180 -0.01(-0.18%)
Mar 01, 2011 2.967 2.978 2.956 2.973 73,421 +0.02(+0.65%)
Feb 28, 2011 2.959 2.978 2.951 2.954 72,811 +0.01(+0.19%)
Feb 25, 2011 2.962 2.967 2.943 2.948 53,657 -0.01(-0.28%)
Feb 24, 2011 2.945 2.970 2.945 2.956 66,615 +0.01(+0.37%)
Feb 23, 2011 2.940 2.945 2.918 2.945 50,395 +0.01(+0.28%)
Feb 22, 2011 2.926 2.943 2.910 2.937 102,763 +0.01(+0.47%)
Feb 18, 2011 2.926 2.933 2.921 2.924 157,914 +0.01(+0.28%)
Feb 17, 2011 2.913 2.937 2.902 2.915 89,849 +0.00(+0.09%)
Feb 16, 2011 2.882 2.934 2.882 2.913 94,203 +0.02(+0.57%)
Feb 15, 2011 2.924 2.924 2.888 2.896 220,146 -0.01(-0.28%)
Feb 14, 2011 2.924 2.924 2.904 2.904 72,906 -0.01(-0.19%)
Feb 11, 2011 2.899 2.932 2.874 2.910 58,728 +0.02(+0.80%)
Feb 10, 2011 2.921 2.926 2.877 2.887 217,826 -0.03(-1.16%)
Feb 09, 2011 2.924 2.943 2.891 2.921 267,889 +0.02(+0.57%)
Feb 08, 2011 2.910 2.934 2.880 2.904 261,292 -0.01(-0.19%)
Feb 07, 2011 2.915 2.918 2.896 2.910 109,997 +0.02(+0.56%)
Feb 04, 2011 2.902 2.926 2.893 2.893 41,466 -0.02(-0.65%)
Feb 03, 2011 2.912 2.926 2.907 2.912 125,916 -0.01(-0.28%)
Feb 02, 2011 2.929 2.937 2.910 2.921 92,562 +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.