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

PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Nov 30, 2012 3.766 3.796 3.754 3.754 54,481 -0.03(-0.75%)
Nov 29, 2012 3.757 3.800 3.754 3.782 107,702 +0.03(+0.75%)
Nov 28, 2012 3.747 3.771 3.747 3.754 64,319 -0.00(-0.10%)
Nov 27, 2012 3.754 3.772 3.744 3.757 80,670 -0.01(-0.15%)
Nov 26, 2012 3.754 3.782 3.741 3.763 78,720 -0.01(-0.33%)
Nov 23, 2012 3.763 3.788 3.741 3.776 67,122 +0.02(+0.42%)
Nov 21, 2012 3.697 3.766 3.671 3.760 94,523 +0.06(+1.70%)
Nov 20, 2012 3.716 3.716 3.662 3.697 105,062 -0.00(-0.09%)
Nov 19, 2012 3.672 3.722 3.667 3.700 100,487 +0.04(+1.20%)
Nov 16, 2012 3.552 3.703 3.552 3.656 169,407 +0.11(+3.10%)
Nov 15, 2012 3.606 3.628 3.474 3.546 458,122 -0.08(-2.25%)
Nov 14, 2012 3.713 3.713 3.568 3.628 455,542 -0.11(-2.86%)
Nov 13, 2012 3.725 3.766 3.697 3.735 140,415 -0.02(-0.64%)
Nov 12, 2012 3.760 3.766 3.744 3.759 32,789 +0.00(+0.04%)
Nov 09, 2012 3.747 3.769 3.744 3.757 43,083 -0.01(-0.33%)
Nov 08, 2012 3.725 3.772 3.725 3.769 50,848 +0.04(+1.01%)
Nov 07, 2012 3.728 3.750 3.713 3.732 47,604 -0.02(-0.50%)
Nov 06, 2012 3.713 3.761 3.713 3.750 53,000 +0.01(+0.33%)
Nov 05, 2012 3.810 3.810 3.732 3.738 88,211 -0.05(-1.32%)
Nov 02, 2012 3.722 3.788 3.722 3.788 99,387 +0.03(+0.92%)
Nov 01, 2012 3.735 3.767 3.716 3.753 122,660 +0.04(+1.10%)
Oct 31, 2012 3.672 3.725 3.672 3.713 102,705 +0.05(+1.27%)
Oct 26, 2012 3.707 3.666 3.666 3.666 250,751 -0.04(-1.18%)
Oct 25, 2012 3.700 3.722 3.688 3.710 102,891 -0.01(-0.34%)
Oct 24, 2012 3.744 3.747 3.716 3.722 68,260 -0.01(-0.17%)
Oct 23, 2012 3.735 3.753 3.716 3.728 143,930 -0.03(-0.83%)
Oct 19, 2012 3.747 3.763 3.736 3.760 47,399 +0.02(+0.42%)
Oct 18, 2012 3.769 3.769 3.744 3.744 74,789 -0.02(-0.58%)
Oct 17, 2012 3.763 3.791 3.750 3.766 181,870 -0.04(-1.15%)
Oct 16, 2012 3.813 3.838 3.791 3.810 33,849 -0.00(-0.08%)
Oct 15, 2012 3.788 3.838 3.788 3.813 52,869 +0.00(+0.08%)
Oct 12, 2012 3.785 3.853 3.775 3.810 90,078 +0.05(+1.24%)
Oct 11, 2012 3.747 3.863 3.747 3.763 210,551 +0.05(+1.27%)
Oct 10, 2012 3.797 3.803 3.653 3.716 313,615 -0.12(-3.02%)
Oct 09, 2012 3.903 3.903 3.814 3.831 130,461 -0.04(-1.05%)
Oct 08, 2012 3.869 3.909 3.869 3.872 42,886 -0.02(-0.48%)
Oct 05, 2012 3.863 3.909 3.844 3.891 67,337 +0.03(+0.72%)
Oct 04, 2012 3.844 3.878 3.844 3.863 57,857 -0.01(-0.24%)
Oct 03, 2012 3.841 3.875 3.841 3.872 47,073 +0.02(+0.56%)
Oct 02, 2012 3.841 3.863 3.841 3.850 55,263 +0.01(+0.19%)
Oct 01, 2012 3.872 3.875 3.841 3.843 28,240 -0.01(-0.19%)
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%)
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.