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 (%)
Nov 30, 2012 3.815 3.846 3.803 3.803 53,778 -0.03(-0.75%)
Nov 29, 2012 3.806 3.850 3.803 3.831 106,313 +0.03(+0.75%)
Nov 28, 2012 3.796 3.820 3.796 3.803 63,490 -0.00(-0.10%)
Nov 27, 2012 3.803 3.822 3.793 3.806 79,630 -0.01(-0.15%)
Nov 26, 2012 3.803 3.831 3.790 3.812 77,705 -0.01(-0.33%)
Nov 23, 2012 3.812 3.838 3.790 3.825 66,257 +0.02(+0.42%)
Nov 21, 2012 3.745 3.815 3.719 3.809 93,304 +0.06(+1.70%)
Nov 20, 2012 3.764 3.764 3.710 3.745 103,707 -0.00(-0.08%)
Nov 19, 2012 3.720 3.770 3.715 3.748 99,192 +0.04(+1.20%)
Nov 16, 2012 3.599 3.752 3.599 3.704 167,223 +0.11(+3.10%)
Nov 15, 2012 3.653 3.675 3.519 3.592 452,215 -0.08(-2.25%)
Nov 14, 2012 3.761 3.761 3.615 3.675 449,669 -0.11(-2.86%)
Nov 13, 2012 3.774 3.815 3.745 3.783 138,605 -0.02(-0.64%)
Nov 12, 2012 3.809 3.815 3.793 3.808 32,367 +0.00(+0.04%)
Nov 09, 2012 3.796 3.818 3.793 3.806 42,528 -0.01(-0.33%)
Nov 08, 2012 3.774 3.822 3.774 3.818 50,192 +0.04(+1.01%)
Nov 07, 2012 3.777 3.799 3.761 3.780 46,990 -0.02(-0.50%)
Nov 06, 2012 3.762 3.810 3.762 3.799 52,317 +0.01(+0.33%)
Nov 05, 2012 3.859 3.859 3.780 3.787 87,074 -0.05(-1.32%)
Nov 02, 2012 3.771 3.837 3.771 3.837 98,106 +0.03(+0.91%)
Nov 01, 2012 3.783 3.816 3.764 3.802 121,078 +0.04(+1.10%)
Oct 31, 2012 3.720 3.773 3.720 3.761 101,381 +0.05(+1.27%)
Oct 26, 2012 3.755 3.714 3.714 3.714 247,518 -0.04(-1.18%)
Oct 25, 2012 3.749 3.771 3.736 3.758 101,564 -0.01(-0.34%)
Oct 24, 2012 3.793 3.796 3.764 3.771 67,380 -0.01(-0.17%)
Oct 23, 2012 3.783 3.802 3.764 3.777 142,075 -0.03(-0.83%)
Oct 19, 2012 3.796 3.812 3.785 3.809 46,788 +0.02(+0.42%)
Oct 18, 2012 3.818 3.818 3.793 3.793 73,825 -0.02(-0.58%)
Oct 17, 2012 3.812 3.840 3.799 3.815 179,525 -0.04(-1.15%)
Oct 16, 2012 3.863 3.888 3.840 3.859 33,413 -0.00(-0.08%)
Oct 15, 2012 3.837 3.888 3.837 3.863 52,187 +0.00(+0.08%)
Oct 12, 2012 3.834 3.904 3.825 3.859 88,917 +0.05(+1.24%)
Oct 11, 2012 3.796 3.913 3.796 3.812 207,836 +0.05(+1.27%)
Oct 10, 2012 3.847 3.853 3.701 3.764 309,572 -0.12(-3.02%)
Oct 09, 2012 3.954 3.954 3.864 3.881 128,779 -0.04(-1.05%)
Oct 08, 2012 3.919 3.960 3.919 3.923 42,333 -0.02(-0.48%)
Oct 05, 2012 3.913 3.960 3.894 3.941 66,468 +0.03(+0.72%)
Oct 04, 2012 3.894 3.929 3.894 3.913 57,112 -0.01(-0.24%)
Oct 03, 2012 3.891 3.926 3.891 3.923 46,466 +0.02(+0.56%)
Oct 02, 2012 3.891 3.913 3.891 3.901 54,550 +0.01(+0.19%)
Oct 01, 2012 3.923 3.926 3.891 3.893 27,876 -0.01(-0.19%)
Sep 28, 2012 3.882 3.926 3.882 3.901 44,134 +0.01(+0.16%)
Sep 27, 2012 3.869 3.923 3.866 3.894 21,500 +0.02(+0.41%)
Sep 26, 2012 3.875 3.888 3.841 3.879 95,303 -0.01(-0.24%)
Sep 25, 2012 3.882 3.923 3.875 3.888 73,092 +0.00(+0.00%)
Sep 24, 2012 3.875 3.926 3.828 3.888 114,443 -0.01(-0.32%)
Sep 21, 2012 3.923 3.926 3.874 3.901 45,174 +0.01(+0.16%)
Sep 20, 2012 3.916 3.916 3.888 3.894 39,171 +0.00(+0.00%)
Sep 19, 2012 3.882 3.904 3.825 3.894 52,804 +0.02(+0.41%)
Sep 18, 2012 3.809 3.888 3.809 3.879 57,993 +0.06(+1.56%)
Sep 17, 2012 3.809 3.863 3.809 3.819 86,086 +0.00(+0.00%)
Sep 14, 2012 3.800 3.825 3.775 3.819 59,482 +0.03(+0.91%)
Sep 13, 2012 3.838 3.838 3.759 3.784 77,066 -0.04(-0.99%)
Sep 12, 2012 3.809 3.831 3.800 3.822 68,381 +0.00(+0.08%)
Sep 11, 2012 3.822 3.838 3.800 3.819 58,362 -0.01(-0.33%)
Sep 10, 2012 3.813 3.850 3.797 3.831 49,638 +0.02(+0.57%)
Sep 07, 2012 3.803 3.822 3.781 3.810 71,354 +0.00(+0.03%)
Sep 06, 2012 3.888 3.903 3.754 3.808 168,268 -0.09(-2.28%)
Sep 05, 2012 3.834 3.903 3.782 3.897 125,733 +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.