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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 3.002 3.055 2.999 3.019 83,428 -0.02(-0.74%)
Jul 28, 2011 3.005 3.067 2.965 3.041 106,493 +0.04(+1.22%)
Jul 27, 2011 3.109 3.109 2.960 3.005 290,901 -0.13(-4.04%)
Jul 26, 2011 3.128 3.131 3.114 3.131 48,577 -0.01(-0.36%)
Jul 25, 2011 3.156 3.156 3.120 3.142 96,403 -0.01(-0.37%)
Jul 22, 2011 3.173 3.176 3.142 3.154 56,233 -0.02(-0.61%)
Jul 21, 2011 3.171 3.193 3.165 3.173 99,467 +0.00(+0.09%)
Jul 20, 2011 3.148 3.190 3.148 3.171 92,753 +0.03(+0.89%)
Jul 19, 2011 3.123 3.148 3.123 3.142 52,117 +0.01(+0.18%)
Jul 18, 2011 3.154 3.176 3.123 3.137 93,084 -0.04(-1.17%)
Jul 15, 2011 3.165 3.179 3.165 3.174 66,337 +0.00(+0.02%)
Jul 14, 2011 3.165 3.196 3.165 3.173 81,689 -0.01(-0.40%)
Jul 13, 2011 3.168 3.193 3.168 3.186 61,602 +0.01(+0.32%)
Jul 12, 2011 3.173 3.179 3.137 3.176 94,215 +0.01(+0.16%)
Jul 11, 2011 3.190 3.190 3.156 3.171 71,147 -0.02(-0.60%)
Jul 08, 2011 3.179 3.210 3.159 3.190 220,003 +0.02(+0.62%)
Jul 07, 2011 3.199 3.216 3.165 3.171 103,078 -0.01(-0.27%)
Jul 06, 2011 3.193 3.207 3.179 3.179 147,056 -0.02(-0.52%)
Jul 05, 2011 3.196 3.204 3.181 3.196 76,179 +0.01(+0.42%)
Jul 01, 2011 3.182 3.193 3.171 3.182 60,457 +0.00(+0.02%)
Jun 30, 2011 3.182 3.182 3.168 3.182 60,880 +0.00(+0.00%)
Jun 29, 2011 3.168 3.182 3.148 3.182 60,619 +0.00(+0.09%)
Jun 28, 2011 3.151 3.182 3.129 3.179 197,353 +0.05(+1.61%)
Jun 27, 2011 3.115 3.140 3.106 3.129 100,933 +0.03(+0.81%)
Jun 24, 2011 3.070 3.146 3.067 3.104 99,024 +0.01(+0.27%)
Jun 23, 2011 3.098 3.106 3.067 3.095 72,682 -0.01(-0.27%)
Jun 22, 2011 3.112 3.129 3.067 3.104 80,117 +0.01(+0.27%)
Jun 21, 2011 3.009 3.098 3.009 3.095 145,773 +0.08(+2.50%)
Jun 20, 2011 3.028 3.037 3.017 3.020 113,757 +0.00(+0.00%)
Jun 17, 2011 3.000 3.023 3.000 3.020 78,092 +0.03(+0.93%)
Jun 16, 2011 3.025 3.025 2.894 2.992 88,397 -0.01(-0.46%)
Jun 15, 2011 3.031 3.031 2.958 3.006 81,743 -0.03(-1.10%)
Jun 14, 2011 3.037 3.045 2.986 3.039 162,380 +0.01(+0.28%)
Jun 13, 2011 3.101 3.101 3.012 3.031 136,587 -0.05(-1.63%)
Jun 10, 2011 3.143 3.143 3.006 3.081 388,801 -0.06(-1.95%)
Jun 09, 2011 3.190 3.201 3.140 3.143 132,101 -0.03(-0.97%)
Jun 08, 2011 3.160 3.173 3.148 3.173 170,530 +0.02(+0.62%)
Jun 07, 2011 3.148 3.162 3.143 3.154 93,042 +0.01(+0.18%)
Jun 06, 2011 3.154 3.160 3.138 3.148 42,510 +0.01(+0.35%)
Jun 03, 2011 3.146 3.146 3.135 3.137 38,397 -0.01(-0.35%)
May 24, 2011 3.154 3.160 3.137 3.148 73,612 -0.02(-0.53%)
May 23, 2011 3.148 3.187 3.146 3.165 135,610 +0.01(+0.35%)
May 20, 2011 3.151 3.173 3.146 3.154 73,183 -0.03(-0.87%)
May 19, 2011 3.148 3.182 3.126 3.182 63,091 +0.03(+1.06%)
May 18, 2011 3.126 3.148 3.126 3.148 27,313 -0.00(-0.00%)
May 17, 2011 3.135 3.168 3.093 3.148 136,346 +0.01(+0.18%)
May 16, 2011 3.124 3.190 3.104 3.143 155,819 +0.04(+1.16%)
May 13, 2011 3.096 3.126 3.065 3.107 148,401 +0.03(+0.99%)
May 12, 2011 3.082 3.101 3.074 3.076 80,255 -0.02(-0.80%)
May 11, 2011 3.110 3.110 3.082 3.101 40,753 +0.01(+0.36%)
May 10, 2011 3.121 3.121 3.079 3.090 157,396 -0.03(-0.99%)
May 09, 2011 3.041 3.186 3.041 3.121 167,867 +0.08(+2.73%)
May 06, 2011 3.035 3.041 3.027 3.038 95,204 +0.00(+0.09%)
May 05, 2011 3.046 3.055 3.027 3.035 80,145 -0.01(-0.36%)
May 04, 2011 3.038 3.049 3.030 3.046 69,687 +0.01(+0.27%)
May 03, 2011 3.041 3.041 3.035 3.038 97,740 -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.