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

PCM Fund, Inc. (NY: PCM )

8.370 +0.030 (+0.36%)
Streaming Delayed Price Updated: 12:45 PM 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 (%)
Jul 31, 2012 3.645 3.661 3.638 3.661 54,078 +0.02(+0.43%)
Jul 30, 2012 3.661 3.661 3.633 3.645 60,000 -0.01(-0.26%)
Jul 27, 2012 3.639 3.661 3.628 3.655 53,864 +0.02(+0.60%)
Jul 26, 2012 3.658 3.658 3.608 3.633 31,460 +0.00(+0.09%)
Jul 25, 2012 3.636 3.636 3.618 3.630 81,489 -0.03(-0.68%)
Jul 24, 2012 3.658 3.677 3.636 3.655 76,622 +0.02(+0.52%)
Jul 23, 2012 3.567 3.673 3.536 3.636 167,038 -0.01(-0.26%)
Jul 20, 2012 3.580 3.717 3.526 3.645 168,936 +0.06(+1.57%)
Jul 19, 2012 3.605 3.636 3.583 3.589 108,057 -0.03(-0.91%)
Jul 18, 2012 3.633 3.639 3.586 3.622 44,886 -0.00(-0.13%)
Jul 17, 2012 3.614 3.630 3.576 3.626 101,892 +0.02(+0.54%)
Jul 16, 2012 3.630 3.630 3.605 3.607 53,857 -0.01(-0.19%)
Jul 13, 2012 3.561 3.620 3.548 3.614 126,715 +0.04(+1.05%)
Jul 12, 2012 3.567 3.616 3.554 3.576 79,243 +0.02(+0.44%)
Jul 11, 2012 3.514 3.579 3.514 3.561 118,294 +0.03(+0.89%)
Jul 10, 2012 3.511 3.545 3.504 3.529 52,553 +0.01(+0.27%)
Jul 09, 2012 3.501 3.523 3.489 3.520 33,976 +0.04(+1.16%)
Jul 06, 2012 3.486 3.489 3.464 3.480 19,237 +0.00(+0.00%)
Jul 05, 2012 3.498 3.498 3.477 3.480 76,903 -0.02(-0.44%)
Jul 03, 2012 3.467 3.495 3.467 3.495 59,213 +0.02(+0.53%)
Jul 02, 2012 3.467 3.489 3.464 3.477 74,260 +0.02(+0.63%)
Jun 29, 2012 3.470 3.480 3.436 3.455 69,316 +0.01(+0.24%)
Jun 28, 2012 3.427 3.452 3.427 3.447 12,208 -0.01(-0.24%)
Jun 27, 2012 3.470 3.470 3.380 3.455 67,672 -0.00(-0.09%)
Jun 26, 2012 3.436 3.474 3.436 3.458 29,534 +0.01(+0.36%)
Jun 25, 2012 3.433 3.449 3.414 3.446 12,790 +0.01(+0.18%)
Jun 22, 2012 3.458 3.461 3.439 3.439 55,927 +0.00(+0.09%)
Jun 21, 2012 3.433 3.464 3.433 3.436 72,432 -0.01(-0.18%)
Jun 20, 2012 3.418 3.452 3.418 3.442 67,958 +0.01(+0.36%)
Jun 19, 2012 3.402 3.442 3.402 3.430 46,779 +0.00(+0.09%)
Jun 18, 2012 3.411 3.427 3.393 3.427 40,458 +0.02(+0.64%)
Jun 15, 2012 3.387 3.427 3.386 3.405 31,333 +0.02(+0.55%)
Jun 14, 2012 3.374 3.408 3.372 3.387 16,318 +0.01(+0.37%)
Jun 13, 2012 3.383 3.396 3.368 3.374 47,455 -0.04(-1.09%)
Jun 12, 2012 3.368 3.424 3.365 3.411 61,485 +0.04(+1.20%)
Jun 11, 2012 3.387 3.402 3.365 3.371 45,102 -0.04(-1.17%)
Jun 08, 2012 3.368 3.411 3.368 3.411 11,966 +0.02(+0.59%)
Jun 07, 2012 3.371 3.406 3.371 3.391 21,619 +0.02(+0.68%)
Jun 06, 2012 3.349 3.393 3.349 3.368 25,235 +0.01(+0.18%)
Jun 05, 2012 3.346 3.393 3.346 3.362 40,027 +0.00(+0.00%)
Jun 04, 2012 3.393 3.393 3.346 3.362 43,341 -0.01(-0.27%)
Jun 01, 2012 3.386 3.386 3.357 3.371 26,824 -0.00(-0.09%)
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%)
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.