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

PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 4:10 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 (%)
Sep 28, 2012 3.832 3.875 3.832 3.850 44,710 +0.01(+0.16%)
Sep 27, 2012 3.819 3.872 3.816 3.844 21,781 +0.02(+0.41%)
Sep 26, 2012 3.825 3.838 3.791 3.829 96,548 -0.01(-0.24%)
Sep 25, 2012 3.832 3.872 3.825 3.838 74,047 +0.00(+0.00%)
Sep 24, 2012 3.825 3.875 3.779 3.838 115,938 -0.01(-0.32%)
Sep 21, 2012 3.872 3.875 3.824 3.850 45,764 +0.01(+0.16%)
Sep 20, 2012 3.866 3.866 3.838 3.844 39,682 +0.00(+0.00%)
Sep 19, 2012 3.832 3.853 3.776 3.844 53,493 +0.02(+0.41%)
Sep 18, 2012 3.760 3.838 3.760 3.829 58,750 +0.06(+1.56%)
Sep 17, 2012 3.760 3.813 3.760 3.770 87,210 +0.00(+0.00%)
Sep 14, 2012 3.751 3.776 3.726 3.770 60,259 +0.03(+0.91%)
Sep 13, 2012 3.788 3.788 3.711 3.736 78,073 -0.04(-0.99%)
Sep 12, 2012 3.760 3.782 3.751 3.773 69,274 +0.00(+0.08%)
Sep 11, 2012 3.773 3.788 3.751 3.770 59,124 -0.01(-0.33%)
Sep 10, 2012 3.763 3.800 3.748 3.782 50,287 +0.02(+0.57%)
Sep 07, 2012 3.754 3.773 3.733 3.760 72,286 +0.00(+0.03%)
Sep 06, 2012 3.837 3.853 3.705 3.759 170,466 -0.09(-2.28%)
Sep 05, 2012 3.785 3.853 3.733 3.847 127,375 +0.07(+1.88%)
Sep 04, 2012 3.751 3.806 3.671 3.776 97,832 +0.06(+1.49%)
Aug 31, 2012 3.730 3.742 3.702 3.720 122,009 -0.02(-0.66%)
Aug 30, 2012 3.754 3.773 3.730 3.745 39,668 -0.02(-0.41%)
Aug 29, 2012 3.720 3.809 3.690 3.760 75,450 +0.05(+1.24%)
Aug 27, 2012 3.656 3.723 3.649 3.714 90,945 +0.06(+1.52%)
Aug 24, 2012 3.640 3.662 3.640 3.659 38,117 -0.00(-0.08%)
Aug 23, 2012 3.640 3.668 3.636 3.662 54,297 +0.00(+0.00%)
Aug 22, 2012 3.625 3.668 3.620 3.662 94,023 +0.03(+0.76%)
Aug 21, 2012 3.619 3.646 3.619 3.634 71,397 -0.00(-0.08%)
Aug 20, 2012 3.634 3.653 3.612 3.637 53,745 -0.02(-0.50%)
Aug 17, 2012 3.609 3.668 3.609 3.656 38,575 +0.04(+1.11%)
Aug 16, 2012 3.616 3.625 3.612 3.616 183,119 +0.00(+0.08%)
Aug 15, 2012 3.588 3.637 3.588 3.613 57,979 +0.05(+1.39%)
Aug 14, 2012 3.591 3.612 3.554 3.563 94,822 -0.04(-1.03%)
Aug 13, 2012 3.631 3.635 3.594 3.600 138,565 -0.02(-0.60%)
Aug 10, 2012 3.637 3.657 3.612 3.622 22,609 -0.02(-0.59%)
Aug 09, 2012 3.668 3.669 3.612 3.643 70,255 +0.00(+0.02%)
Aug 08, 2012 3.592 3.726 3.592 3.643 74,128 +0.05(+1.52%)
Aug 07, 2012 3.588 3.616 3.582 3.588 67,991 +0.00(+0.00%)
Aug 06, 2012 3.603 3.643 3.582 3.588 145,545 -0.03(-0.85%)
Aug 03, 2012 3.582 3.622 3.573 3.619 112,967 +0.04(+1.08%)
Aug 02, 2012 3.588 3.588 3.576 3.580 137,618 -0.00(-0.14%)
Aug 01, 2012 3.582 3.622 3.575 3.585 73,086 +0.00(+0.09%)
Jul 31, 2012 3.567 3.582 3.560 3.582 55,268 +0.02(+0.43%)
Jul 30, 2012 3.582 3.582 3.554 3.567 61,321 -0.01(-0.26%)
Jul 27, 2012 3.561 3.582 3.550 3.576 55,050 +0.02(+0.60%)
Jul 26, 2012 3.579 3.579 3.530 3.554 32,153 +0.00(+0.09%)
Jul 25, 2012 3.558 3.558 3.540 3.551 83,283 -0.02(-0.68%)
Jul 24, 2012 3.579 3.597 3.558 3.576 78,309 +0.02(+0.52%)
Jul 23, 2012 3.490 3.594 3.460 3.558 170,715 -0.01(-0.26%)
Jul 20, 2012 3.502 3.637 3.450 3.567 172,656 +0.06(+1.57%)
Jul 19, 2012 3.527 3.557 3.506 3.512 110,436 -0.03(-0.91%)
Jul 18, 2012 3.554 3.561 3.509 3.544 45,875 -0.00(-0.13%)
Jul 17, 2012 3.536 3.551 3.499 3.548 104,135 +0.02(+0.54%)
Jul 16, 2012 3.551 3.551 3.527 3.529 55,043 -0.01(-0.19%)
Jul 13, 2012 3.484 3.542 3.472 3.536 129,505 +0.04(+1.05%)
Jul 12, 2012 3.490 3.538 3.477 3.499 80,987 +0.02(+0.44%)
Jul 11, 2012 3.438 3.502 3.438 3.484 120,898 +0.03(+0.89%)
Jul 10, 2012 3.435 3.469 3.429 3.453 53,710 +0.01(+0.27%)
Jul 09, 2012 3.426 3.447 3.414 3.444 34,724 +0.04(+1.16%)
Jul 06, 2012 3.411 3.414 3.390 3.405 19,661 +0.00(+0.00%)
Jul 05, 2012 3.423 3.423 3.402 3.405 78,596 -0.01(-0.44%)
Jul 03, 2012 3.393 3.420 3.393 3.420 60,517 +0.02(+0.53%)
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.