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

PCM Fund, Inc. (NY: PCM )

7.900 UNCHANGED
Streaming Delayed 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 3.765 3.795 3.753 3.753 54,493 -0.03(-0.75%)
Nov 29, 2012 3.756 3.800 3.753 3.781 107,726 +0.03(+0.75%)
Nov 28, 2012 3.746 3.770 3.746 3.753 64,334 -0.00(-0.10%)
Nov 27, 2012 3.753 3.772 3.743 3.756 80,688 -0.01(-0.15%)
Nov 26, 2012 3.753 3.781 3.740 3.762 78,738 -0.01(-0.33%)
Nov 23, 2012 3.762 3.787 3.740 3.775 67,137 +0.02(+0.42%)
Nov 21, 2012 3.696 3.765 3.670 3.759 94,545 +0.06(+1.70%)
Nov 20, 2012 3.715 3.715 3.662 3.696 105,086 -0.00(-0.09%)
Nov 19, 2012 3.671 3.721 3.667 3.699 100,510 +0.04(+1.20%)
Nov 16, 2012 3.552 3.702 3.552 3.655 169,446 +0.11(+3.10%)
Nov 15, 2012 3.605 3.627 3.473 3.545 458,226 -0.08(-2.25%)
Nov 14, 2012 3.712 3.712 3.567 3.627 455,645 -0.11(-2.86%)
Nov 13, 2012 3.724 3.765 3.696 3.734 140,447 -0.02(-0.64%)
Nov 12, 2012 3.759 3.765 3.743 3.758 32,797 +0.00(+0.04%)
Nov 09, 2012 3.746 3.768 3.743 3.756 43,093 -0.01(-0.33%)
Nov 08, 2012 3.724 3.772 3.724 3.768 50,859 +0.04(+1.01%)
Nov 07, 2012 3.728 3.749 3.712 3.731 47,615 -0.02(-0.50%)
Nov 06, 2012 3.713 3.760 3.713 3.749 53,012 +0.01(+0.33%)
Nov 05, 2012 3.809 3.809 3.731 3.737 88,231 -0.05(-1.32%)
Nov 02, 2012 3.721 3.787 3.721 3.787 99,410 +0.03(+0.92%)
Nov 01, 2012 3.734 3.766 3.715 3.753 122,688 +0.04(+1.10%)
Oct 31, 2012 3.671 3.724 3.671 3.712 102,729 +0.05(+1.27%)
Oct 26, 2012 3.706 3.665 3.665 3.665 250,808 -0.04(-1.18%)
Oct 25, 2012 3.699 3.721 3.687 3.709 102,914 -0.01(-0.34%)
Oct 24, 2012 3.743 3.746 3.715 3.721 68,275 -0.01(-0.17%)
Oct 23, 2012 3.734 3.753 3.715 3.728 143,963 -0.03(-0.83%)
Oct 19, 2012 3.746 3.762 3.735 3.759 47,410 +0.02(+0.42%)
Oct 18, 2012 3.768 3.768 3.743 3.743 74,806 -0.02(-0.58%)
Oct 17, 2012 3.762 3.790 3.749 3.765 181,911 -0.04(-1.15%)
Oct 16, 2012 3.812 3.837 3.790 3.809 33,857 -0.00(-0.08%)
Oct 15, 2012 3.787 3.837 3.787 3.812 52,881 +0.00(+0.08%)
Oct 12, 2012 3.784 3.852 3.774 3.809 90,098 +0.05(+1.24%)
Oct 11, 2012 3.746 3.862 3.746 3.762 210,599 +0.05(+1.27%)
Oct 10, 2012 3.796 3.802 3.653 3.715 313,687 -0.12(-3.02%)
Oct 09, 2012 3.902 3.902 3.813 3.831 130,491 -0.04(-1.05%)
Oct 08, 2012 3.868 3.908 3.868 3.871 42,896 -0.02(-0.48%)
Oct 05, 2012 3.862 3.908 3.843 3.890 67,352 +0.03(+0.72%)
Oct 04, 2012 3.843 3.877 3.843 3.862 57,871 -0.01(-0.24%)
Oct 03, 2012 3.840 3.874 3.840 3.871 47,084 +0.02(+0.56%)
Oct 02, 2012 3.840 3.862 3.840 3.849 55,275 +0.01(+0.19%)
Oct 01, 2012 3.871 3.874 3.840 3.842 28,247 -0.01(-0.19%)
Sep 28, 2012 3.831 3.874 3.831 3.849 44,721 +0.01(+0.16%)
Sep 27, 2012 3.818 3.871 3.815 3.843 21,786 +0.02(+0.41%)
Sep 26, 2012 3.825 3.837 3.791 3.828 96,570 -0.01(-0.24%)
Sep 25, 2012 3.831 3.871 3.825 3.837 74,064 +0.00(+0.00%)
Sep 24, 2012 3.825 3.874 3.778 3.837 115,964 -0.01(-0.32%)
Sep 21, 2012 3.871 3.874 3.823 3.849 45,775 +0.01(+0.16%)
Sep 20, 2012 3.865 3.865 3.837 3.843 39,691 +0.00(+0.00%)
Sep 19, 2012 3.831 3.853 3.775 3.843 53,506 +0.02(+0.41%)
Sep 18, 2012 3.759 3.837 3.759 3.828 58,764 +0.06(+1.56%)
Sep 17, 2012 3.759 3.812 3.759 3.769 87,230 +0.00(+0.00%)
Sep 14, 2012 3.750 3.775 3.725 3.769 60,272 +0.03(+0.91%)
Sep 13, 2012 3.787 3.787 3.710 3.735 78,091 -0.04(-0.99%)
Sep 12, 2012 3.759 3.781 3.750 3.772 69,290 +0.00(+0.08%)
Sep 11, 2012 3.772 3.787 3.750 3.769 59,138 -0.01(-0.33%)
Sep 10, 2012 3.763 3.800 3.747 3.781 50,298 +0.02(+0.57%)
Sep 07, 2012 3.753 3.772 3.732 3.760 72,303 +0.00(+0.03%)
Sep 06, 2012 3.837 3.852 3.704 3.758 170,505 -0.09(-2.28%)
Sep 05, 2012 3.784 3.852 3.732 3.846 127,404 +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.