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

PCM Fund, Inc. (NY: PCM )

8.350 +0.010 (+0.12%)
Streaming Delayed Price Updated: 10:12 AM 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 (%)
Jun 30, 2011 3.211 3.211 3.197 3.211 60,319 +0.00(+0.00%)
Jun 29, 2011 3.197 3.211 3.178 3.211 60,060 +0.00(+0.09%)
Jun 28, 2011 3.180 3.211 3.158 3.209 195,534 +0.05(+1.61%)
Jun 27, 2011 3.144 3.169 3.134 3.158 100,003 +0.03(+0.81%)
Jun 24, 2011 3.099 3.175 3.096 3.132 98,111 +0.01(+0.27%)
Jun 23, 2011 3.127 3.135 3.096 3.124 72,012 -0.01(-0.27%)
Jun 22, 2011 3.141 3.158 3.096 3.132 79,378 +0.01(+0.27%)
Jun 21, 2011 3.037 3.127 3.037 3.124 144,430 +0.08(+2.50%)
Jun 20, 2011 3.056 3.065 3.045 3.048 112,708 +0.00(+0.00%)
Jun 17, 2011 3.028 3.051 3.028 3.048 77,373 +0.03(+0.93%)
Jun 16, 2011 3.054 3.054 2.921 3.020 87,582 -0.01(-0.46%)
Jun 15, 2011 3.059 3.059 2.986 3.034 80,990 -0.03(-1.10%)
Jun 14, 2011 3.065 3.073 3.014 3.068 160,884 +0.01(+0.28%)
Jun 13, 2011 3.130 3.130 3.040 3.059 135,328 -0.05(-1.63%)
Jun 10, 2011 3.172 3.172 3.034 3.110 385,219 -0.06(-1.95%)
Jun 09, 2011 3.220 3.231 3.169 3.172 130,884 -0.03(-0.97%)
Jun 08, 2011 3.189 3.203 3.178 3.203 168,958 +0.02(+0.62%)
Jun 07, 2011 3.178 3.192 3.172 3.183 92,184 +0.01(+0.18%)
Jun 06, 2011 3.183 3.190 3.167 3.178 42,119 +0.01(+0.35%)
Jun 03, 2011 3.175 3.175 3.164 3.167 38,043 -0.01(-0.35%)
May 24, 2011 3.183 3.189 3.167 3.178 72,934 -0.02(-0.53%)
May 23, 2011 3.177 3.217 3.175 3.195 134,361 +0.01(+0.35%)
May 20, 2011 3.181 3.203 3.175 3.183 72,508 -0.03(-0.87%)
May 19, 2011 3.178 3.211 3.155 3.211 62,510 +0.03(+1.06%)
May 18, 2011 3.155 3.178 3.155 3.178 27,061 -0.00(-0.00%)
May 17, 2011 3.164 3.197 3.122 3.178 135,090 +0.01(+0.18%)
May 16, 2011 3.153 3.220 3.133 3.172 154,384 +0.04(+1.16%)
May 13, 2011 3.125 3.155 3.094 3.136 147,034 +0.03(+0.99%)
May 12, 2011 3.111 3.130 3.102 3.105 79,515 -0.03(-0.80%)
May 11, 2011 3.139 3.139 3.111 3.130 40,378 +0.01(+0.36%)
May 10, 2011 3.150 3.150 3.108 3.119 155,946 -0.03(-0.99%)
May 09, 2011 3.069 3.216 3.069 3.150 166,321 +0.08(+2.73%)
May 06, 2011 3.064 3.069 3.055 3.066 94,326 +0.00(+0.09%)
May 05, 2011 3.075 3.083 3.055 3.064 79,407 -0.01(-0.36%)
May 04, 2011 3.066 3.078 3.059 3.075 69,045 +0.01(+0.27%)
May 03, 2011 3.069 3.069 3.064 3.066 96,839 -0.01(-0.27%)
May 02, 2011 3.075 3.075 3.075 3.075 98,758 +0.01(+0.36%)
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%)
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.