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

PCM Fund, Inc. (NY: PCM )

8.345 +0.005 (+0.06%)
Streaming Delayed Price Updated: 11:41 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 (%)
May 31, 2012 3.368 3.393 3.368 3.374 16,409 -0.01(-0.27%)
May 30, 2012 3.377 3.386 3.377 3.383 45,698 +0.00(+0.09%)
May 29, 2012 3.359 3.380 3.356 3.380 50,730 +0.02(+0.64%)
May 25, 2012 3.337 3.369 3.337 3.359 49,278 +0.02(+0.55%)
May 24, 2012 3.346 3.374 3.331 3.340 25,248 -0.02(-0.64%)
May 23, 2012 3.325 3.362 3.325 3.362 41,758 +0.01(+0.37%)
May 22, 2012 3.325 3.368 3.315 3.349 74,140 +0.01(+0.23%)
May 21, 2012 3.288 3.346 3.285 3.342 95,894 +0.04(+1.17%)
May 18, 2012 3.331 3.331 3.285 3.303 38,642 -0.03(-0.93%)
May 17, 2012 3.334 3.334 3.309 3.334 58,314 -0.01(-0.37%)
May 16, 2012 3.319 3.346 3.319 3.346 30,666 +0.02(+0.46%)
May 15, 2012 3.331 3.346 3.328 3.331 28,166 -0.02(-0.55%)
May 14, 2012 3.362 3.362 3.325 3.349 27,446 -0.02(-0.49%)
May 11, 2012 3.362 3.371 3.331 3.366 25,362 +0.02(+0.50%)
May 10, 2012 3.322 3.356 3.322 3.349 67,399 +0.02(+0.74%)
May 09, 2012 3.334 3.371 3.309 3.325 136,910 -0.02(-0.74%)
May 08, 2012 3.365 3.365 3.322 3.349 67,876 -0.03(-1.00%)
May 07, 2012 3.362 3.386 3.294 3.383 98,249 +0.04(+1.10%)
May 04, 2012 3.365 3.365 3.343 3.346 35,739 -0.01(-0.27%)
May 03, 2012 3.346 3.374 3.346 3.355 53,253 +0.01(+0.37%)
May 02, 2012 3.380 3.380 3.337 3.343 62,079 -0.03(-0.82%)
May 01, 2012 3.374 3.374 3.352 3.371 30,144 +0.02(+0.64%)
Apr 30, 2012 3.365 3.389 3.328 3.349 53,331 -0.03(-1.00%)
Apr 27, 2012 3.362 3.386 3.331 3.383 45,123 +0.04(+1.19%)
Apr 26, 2012 3.365 3.386 3.334 3.343 78,488 -0.02(-0.55%)
Apr 25, 2012 3.346 3.362 3.313 3.362 99,288 +0.00(+0.00%)
Apr 24, 2012 3.349 3.362 3.337 3.362 59,978 +0.02(+0.55%)
Apr 23, 2012 3.334 3.346 3.313 3.343 55,144 +0.01(+0.28%)
Apr 20, 2012 3.334 3.334 3.307 3.334 30,291 +0.01(+0.28%)
Apr 19, 2012 3.300 3.325 3.282 3.325 93,987 +0.03(+0.85%)
Apr 18, 2012 3.276 3.316 3.264 3.297 89,969 +0.01(+0.26%)
Apr 17, 2012 3.291 3.294 3.264 3.288 68,467 +0.02(+0.47%)
Apr 16, 2012 3.279 3.279 3.261 3.273 26,434 -0.00(-0.09%)
Apr 13, 2012 3.282 3.285 3.270 3.276 12,526 +0.01(+0.19%)
Apr 12, 2012 3.303 3.322 3.248 3.270 235,519 -0.02(-0.56%)
Apr 11, 2012 3.273 3.319 3.270 3.288 37,095 +0.01(+0.19%)
Apr 10, 2012 3.331 3.343 3.276 3.282 105,873 -0.05(-1.56%)
Apr 09, 2012 3.252 3.374 3.252 3.334 121,444 +0.04(+1.11%)
Apr 05, 2012 3.295 3.343 3.292 3.298 51,858 -0.01(-0.18%)
Apr 04, 2012 3.325 3.328 3.282 3.304 65,417 -0.04(-1.18%)
Apr 03, 2012 3.349 3.349 3.313 3.343 100,728 -0.00(-0.09%)
Apr 02, 2012 3.331 3.355 3.316 3.346 51,578 +0.00(+0.00%)
Mar 30, 2012 3.301 3.346 3.279 3.346 61,143 +0.04(+1.10%)
Mar 29, 2012 3.282 3.349 3.267 3.310 102,117 +0.03(+0.93%)
Mar 28, 2012 3.301 3.305 3.228 3.279 90,130 -0.01(-0.37%)
Mar 27, 2012 3.292 3.301 3.246 3.292 103,101 +0.02(+0.65%)
Mar 26, 2012 3.301 3.307 3.246 3.270 112,485 -0.01(-0.37%)
Mar 23, 2012 3.219 3.298 3.212 3.282 106,174 +0.05(+1.70%)
Mar 22, 2012 3.243 3.292 3.216 3.228 75,225 -0.00(-0.09%)
Mar 21, 2012 3.237 3.273 3.212 3.231 194,541 -0.03(-0.84%)
Mar 20, 2012 3.276 3.316 3.237 3.258 108,766 -0.05(-1.47%)
Mar 19, 2012 3.301 3.340 3.298 3.307 84,122 -0.01(-0.37%)
Mar 16, 2012 3.361 3.361 3.298 3.319 133,697 -0.04(-1.27%)
Mar 15, 2012 3.404 3.416 3.355 3.361 138,465 -0.04(-1.16%)
Mar 14, 2012 3.413 3.413 3.392 3.401 87,064 +0.00(+0.09%)
Mar 13, 2012 3.422 3.428 3.398 3.398 31,313 -0.02(-0.53%)
Mar 12, 2012 3.395 3.428 3.392 3.416 44,639 +0.01(+0.18%)
Mar 09, 2012 3.428 3.428 3.389 3.410 81,020 +0.01(+0.27%)
Mar 08, 2012 3.447 3.447 3.401 3.401 136,675 -0.01(-0.27%)
Mar 07, 2012 3.389 3.425 3.380 3.410 99,849 +0.04(+1.25%)
Mar 06, 2012 3.380 3.389 3.368 3.368 43,453 -0.01(-0.18%)
Mar 05, 2012 3.374 3.407 3.374 3.374 146,696 -0.00(-0.14%)
Mar 02, 2012 3.377 3.380 3.371 3.379 34,148 +0.00(+0.14%)
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.