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

PCM Fund, Inc. (NY: PCM )

7.920 +0.020 (+0.25%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 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 (%)
Jul 29, 2011 2.964 3.017 2.961 2.981 84,499 -0.02(-0.74%)
Jul 28, 2011 2.967 3.028 2.928 3.003 107,860 +0.04(+1.22%)
Jul 27, 2011 3.069 3.069 2.922 2.967 294,634 -0.12(-4.04%)
Jul 26, 2011 3.089 3.092 3.075 3.092 49,200 -0.01(-0.36%)
Jul 25, 2011 3.117 3.117 3.080 3.103 97,640 -0.01(-0.37%)
Jul 22, 2011 3.133 3.136 3.103 3.114 56,955 -0.02(-0.61%)
Jul 21, 2011 3.130 3.153 3.125 3.133 100,743 +0.00(+0.09%)
Jul 20, 2011 3.108 3.150 3.108 3.130 93,943 +0.03(+0.89%)
Jul 19, 2011 3.083 3.108 3.083 3.103 52,785 +0.01(+0.18%)
Jul 18, 2011 3.114 3.136 3.083 3.097 94,278 -0.04(-1.17%)
Jul 15, 2011 3.125 3.139 3.125 3.134 67,188 +0.00(+0.02%)
Jul 14, 2011 3.125 3.155 3.125 3.133 82,737 -0.01(-0.40%)
Jul 13, 2011 3.128 3.153 3.128 3.146 62,392 +0.01(+0.32%)
Jul 12, 2011 3.133 3.139 3.097 3.136 95,424 +0.00(+0.16%)
Jul 11, 2011 3.150 3.150 3.117 3.131 72,060 -0.02(-0.60%)
Jul 08, 2011 3.139 3.169 3.119 3.150 222,825 +0.02(+0.62%)
Jul 07, 2011 3.158 3.175 3.125 3.130 104,400 -0.01(-0.27%)
Jul 06, 2011 3.152 3.166 3.139 3.139 148,943 -0.02(-0.52%)
Jul 05, 2011 3.155 3.164 3.140 3.155 77,157 +0.01(+0.42%)
Jul 01, 2011 3.141 3.152 3.130 3.142 61,233 +0.00(+0.02%)
Jun 30, 2011 3.141 3.141 3.128 3.141 61,661 +0.00(+0.00%)
Jun 29, 2011 3.128 3.141 3.108 3.141 61,396 +0.00(+0.09%)
Jun 28, 2011 3.111 3.141 3.089 3.139 199,885 +0.05(+1.61%)
Jun 27, 2011 3.075 3.100 3.066 3.089 102,228 +0.02(+0.81%)
Jun 24, 2011 3.031 3.106 3.028 3.064 100,294 +0.01(+0.27%)
Jun 23, 2011 3.059 3.067 3.028 3.056 73,615 -0.01(-0.27%)
Jun 22, 2011 3.073 3.089 3.028 3.064 81,145 +0.01(+0.27%)
Jun 21, 2011 2.971 3.059 2.971 3.056 147,644 +0.07(+2.50%)
Jun 20, 2011 2.990 2.998 2.979 2.982 115,216 +0.00(+0.00%)
Jun 17, 2011 2.962 2.984 2.962 2.982 79,094 +0.03(+0.93%)
Jun 16, 2011 2.987 2.987 2.858 2.954 89,531 -0.01(-0.46%)
Jun 15, 2011 2.993 2.993 2.921 2.968 82,792 -0.03(-1.10%)
Jun 14, 2011 2.998 3.006 2.949 3.001 164,464 +0.01(+0.28%)
Jun 13, 2011 3.062 3.062 2.973 2.993 138,339 -0.05(-1.63%)
Jun 10, 2011 3.103 3.103 2.968 3.042 393,790 -0.06(-1.95%)
Jun 09, 2011 3.150 3.161 3.100 3.103 133,796 -0.03(-0.97%)
Jun 08, 2011 3.120 3.133 3.109 3.133 172,718 +0.02(+0.62%)
Jun 07, 2011 3.109 3.122 3.103 3.114 94,236 +0.01(+0.18%)
Jun 06, 2011 3.114 3.120 3.098 3.109 43,056 +0.01(+0.35%)
Jun 03, 2011 3.106 3.106 3.095 3.098 38,890 -0.01(-0.35%)
May 24, 2011 3.114 3.120 3.098 3.109 74,557 -0.02(-0.53%)
May 23, 2011 3.108 3.147 3.106 3.125 137,350 +0.01(+0.35%)
May 20, 2011 3.111 3.133 3.106 3.114 74,122 -0.03(-0.87%)
May 19, 2011 3.109 3.141 3.087 3.141 63,900 +0.03(+1.06%)
May 18, 2011 3.087 3.109 3.087 3.109 27,663 -0.00(-0.00%)
May 17, 2011 3.095 3.128 3.054 3.109 138,096 +0.01(+0.18%)
May 16, 2011 3.084 3.150 3.065 3.103 157,819 +0.04(+1.16%)
May 13, 2011 3.057 3.087 3.026 3.068 150,305 +0.03(+0.99%)
May 12, 2011 3.043 3.062 3.035 3.037 81,284 -0.02(-0.80%)
May 11, 2011 3.070 3.070 3.043 3.062 41,276 +0.01(+0.36%)
May 10, 2011 3.081 3.081 3.040 3.051 159,416 -0.03(-0.99%)
May 09, 2011 3.002 3.146 3.002 3.081 170,021 +0.08(+2.73%)
May 06, 2011 2.997 3.002 2.989 3.000 96,425 +0.00(+0.09%)
May 05, 2011 3.008 3.016 2.989 2.997 81,174 -0.01(-0.36%)
May 04, 2011 3.000 3.011 2.992 3.008 70,582 +0.01(+0.27%)
May 03, 2011 3.002 3.002 2.997 3.000 98,994 -0.01(-0.27%)
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.