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

PCM Fund, Inc. (NY: PCM )

8.340 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Aug 31, 2011 3.146 3.146 3.112 3.112 45,797 -0.01(-0.46%)
Aug 30, 2011 3.126 3.132 3.115 3.126 18,691 +0.02(+0.55%)
Aug 29, 2011 3.146 3.146 3.098 3.109 64,390 -0.00(-0.09%)
Aug 26, 2011 3.086 3.120 3.083 3.112 10,313 +0.01(+0.28%)
Aug 25, 2011 3.120 3.120 3.064 3.103 35,822 -0.03(-0.82%)
Aug 24, 2011 3.152 3.152 3.078 3.129 63,485 +0.01(+0.18%)
Aug 23, 2011 3.089 3.123 3.075 3.123 22,890 +0.05(+1.77%)
Aug 22, 2011 3.140 3.140 3.060 3.069 35,759 -0.04(-1.31%)
Aug 19, 2011 3.129 3.143 3.078 3.110 44,570 -0.03(-0.98%)
Aug 18, 2011 3.186 3.186 3.052 3.140 215,583 -0.01(-0.45%)
Aug 17, 2011 3.172 3.178 3.118 3.155 59,384 +0.01(+0.36%)
Aug 16, 2011 3.146 3.201 3.086 3.143 53,492 +0.03(+0.83%)
Aug 15, 2011 3.115 3.206 3.063 3.118 108,209 +0.03(+1.11%)
Aug 12, 2011 3.095 3.143 3.035 3.083 103,776 +0.02(+0.70%)
Aug 11, 2011 2.963 3.063 2.906 3.062 145,689 +0.15(+5.26%)
Aug 10, 2011 2.854 2.960 2.849 2.909 118,855 -0.01(-0.20%)
Aug 09, 2011 2.986 2.917 2.706 2.915 200,203 +0.13(+4.51%)
Aug 08, 2011 2.962 2.997 2.685 2.789 548,672 -0.26(-8.47%)
Aug 05, 2011 3.038 3.081 2.942 3.047 238,057 +0.03(+0.84%)
Aug 04, 2011 3.146 3.146 3.021 3.021 198,902 -0.13(-4.23%)
Aug 03, 2011 3.121 3.177 3.112 3.155 137,399 +0.02(+0.63%)
Aug 02, 2011 3.067 3.149 3.067 3.135 116,961 +0.03(+0.91%)
Aug 01, 2011 3.106 3.112 3.041 3.106 107,299 +0.06(+1.96%)
Jul 29, 2011 3.030 3.084 3.027 3.047 82,660 -0.02(-0.74%)
Jul 28, 2011 3.033 3.095 2.993 3.070 105,512 +0.04(+1.22%)
Jul 27, 2011 3.138 3.138 2.987 3.033 288,221 -0.13(-4.04%)
Jul 26, 2011 3.157 3.160 3.143 3.160 48,129 -0.01(-0.36%)
Jul 25, 2011 3.186 3.186 3.149 3.172 95,515 -0.01(-0.37%)
Jul 22, 2011 3.203 3.206 3.172 3.183 55,715 -0.02(-0.61%)
Jul 21, 2011 3.200 3.223 3.194 3.203 98,550 +0.00(+0.09%)
Jul 20, 2011 3.177 3.220 3.177 3.200 91,899 +0.03(+0.89%)
Jul 19, 2011 3.152 3.177 3.152 3.172 51,637 +0.01(+0.18%)
Jul 18, 2011 3.183 3.206 3.152 3.166 92,226 -0.04(-1.17%)
Jul 15, 2011 3.194 3.209 3.194 3.203 65,726 +0.00(+0.02%)
Jul 14, 2011 3.194 3.226 3.194 3.203 80,936 -0.01(-0.40%)
Jul 13, 2011 3.197 3.223 3.197 3.216 61,034 +0.01(+0.32%)
Jul 12, 2011 3.203 3.209 3.166 3.206 93,347 +0.01(+0.16%)
Jul 11, 2011 3.220 3.220 3.186 3.201 70,491 -0.02(-0.60%)
Jul 08, 2011 3.209 3.240 3.189 3.220 217,975 +0.02(+0.62%)
Jul 07, 2011 3.228 3.245 3.194 3.200 102,128 -0.01(-0.27%)
Jul 06, 2011 3.223 3.237 3.209 3.209 145,701 -0.02(-0.52%)
Jul 05, 2011 3.225 3.234 3.210 3.225 75,477 +0.01(+0.42%)
Jul 01, 2011 3.211 3.223 3.200 3.212 59,900 +0.00(+0.02%)
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%)
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.