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: 6:30 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 (%)
Jul 31, 2012 3.613 3.629 3.607 3.629 54,556 +0.02(+0.43%)
Jul 30, 2012 3.629 3.629 3.601 3.613 60,530 -0.01(-0.26%)
Jul 27, 2012 3.607 3.629 3.597 3.623 54,340 +0.02(+0.60%)
Jul 26, 2012 3.626 3.626 3.576 3.601 31,738 +0.00(+0.09%)
Jul 25, 2012 3.604 3.604 3.587 3.598 82,210 -0.02(-0.69%)
Jul 24, 2012 3.626 3.644 3.604 3.623 77,299 +0.02(+0.52%)
Jul 23, 2012 3.536 3.641 3.505 3.604 168,515 -0.01(-0.26%)
Jul 20, 2012 3.548 3.685 3.495 3.613 170,430 +0.06(+1.57%)
Jul 19, 2012 3.573 3.604 3.552 3.557 109,012 -0.03(-0.91%)
Jul 18, 2012 3.601 3.607 3.554 3.590 45,283 -0.00(-0.13%)
Jul 17, 2012 3.582 3.598 3.545 3.595 102,793 +0.02(+0.54%)
Jul 16, 2012 3.598 3.598 3.573 3.575 54,333 -0.01(-0.19%)
Jul 13, 2012 3.530 3.589 3.517 3.582 127,835 +0.04(+1.05%)
Jul 12, 2012 3.536 3.585 3.523 3.545 79,943 +0.02(+0.44%)
Jul 11, 2012 3.483 3.548 3.483 3.530 119,339 +0.03(+0.89%)
Jul 10, 2012 3.480 3.514 3.474 3.499 53,018 +0.01(+0.27%)
Jul 09, 2012 3.471 3.492 3.458 3.489 34,276 +0.04(+1.16%)
Jul 06, 2012 3.455 3.458 3.434 3.449 19,407 +0.00(+0.00%)
Jul 05, 2012 3.468 3.468 3.446 3.449 77,583 -0.02(-0.44%)
Jul 03, 2012 3.437 3.464 3.437 3.464 59,737 +0.02(+0.53%)
Jul 02, 2012 3.437 3.458 3.434 3.446 74,917 +0.02(+0.63%)
Jun 29, 2012 3.440 3.449 3.406 3.425 69,929 +0.01(+0.24%)
Jun 28, 2012 3.397 3.421 3.397 3.416 12,316 -0.01(-0.24%)
Jun 27, 2012 3.440 3.440 3.351 3.425 68,270 -0.00(-0.09%)
Jun 26, 2012 3.406 3.443 3.406 3.428 29,795 +0.01(+0.36%)
Jun 25, 2012 3.403 3.418 3.385 3.415 12,904 +0.01(+0.18%)
Jun 22, 2012 3.428 3.431 3.409 3.409 56,421 +0.00(+0.09%)
Jun 21, 2012 3.403 3.434 3.403 3.406 73,072 -0.01(-0.18%)
Jun 20, 2012 3.388 3.422 3.388 3.412 68,559 +0.01(+0.36%)
Jun 19, 2012 3.372 3.412 3.372 3.400 47,193 +0.00(+0.09%)
Jun 18, 2012 3.381 3.397 3.363 3.397 40,816 +0.02(+0.64%)
Jun 15, 2012 3.357 3.397 3.357 3.375 31,610 +0.02(+0.55%)
Jun 14, 2012 3.345 3.378 3.343 3.357 16,462 +0.01(+0.37%)
Jun 13, 2012 3.354 3.366 3.338 3.345 47,875 -0.04(-1.09%)
Jun 12, 2012 3.338 3.394 3.335 3.381 62,029 +0.04(+1.20%)
Jun 11, 2012 3.357 3.372 3.335 3.341 45,501 -0.04(-1.17%)
Jun 08, 2012 3.338 3.381 3.338 3.381 12,072 +0.02(+0.59%)
Jun 07, 2012 3.341 3.376 3.341 3.361 21,810 +0.02(+0.68%)
Jun 06, 2012 3.320 3.363 3.320 3.338 25,458 +0.01(+0.18%)
Jun 05, 2012 3.317 3.363 3.317 3.332 40,381 +0.00(+0.00%)
Jun 04, 2012 3.363 3.363 3.317 3.332 43,724 -0.01(-0.27%)
Jun 01, 2012 3.357 3.357 3.328 3.341 27,061 -0.00(-0.09%)
May 31, 2012 3.338 3.363 3.338 3.344 16,554 -0.01(-0.27%)
May 30, 2012 3.348 3.357 3.348 3.354 46,102 +0.00(+0.09%)
May 29, 2012 3.329 3.351 3.326 3.351 51,179 +0.02(+0.64%)
May 25, 2012 3.308 3.340 3.308 3.329 49,713 +0.02(+0.55%)
May 24, 2012 3.317 3.344 3.302 3.311 25,471 -0.02(-0.64%)
May 23, 2012 3.296 3.332 3.296 3.332 42,128 +0.01(+0.37%)
May 22, 2012 3.296 3.338 3.286 3.320 74,796 +0.01(+0.23%)
May 21, 2012 3.259 3.317 3.256 3.313 96,741 +0.04(+1.17%)
May 18, 2012 3.302 3.302 3.256 3.274 38,984 -0.03(-0.93%)
May 17, 2012 3.305 3.305 3.280 3.305 58,830 -0.01(-0.37%)
May 16, 2012 3.289 3.317 3.289 3.317 30,937 +0.02(+0.46%)
May 15, 2012 3.302 3.317 3.299 3.302 28,415 -0.02(-0.55%)
May 14, 2012 3.332 3.332 3.296 3.320 27,689 -0.02(-0.49%)
May 11, 2012 3.332 3.341 3.302 3.337 25,586 +0.02(+0.50%)
May 10, 2012 3.292 3.326 3.292 3.320 67,995 +0.02(+0.74%)
May 09, 2012 3.305 3.341 3.280 3.296 138,120 -0.02(-0.74%)
May 08, 2012 3.335 3.335 3.293 3.320 68,476 -0.03(-1.00%)
May 07, 2012 3.332 3.356 3.265 3.353 99,118 +0.04(+1.10%)
May 04, 2012 3.335 3.335 3.314 3.317 36,055 -0.01(-0.27%)
May 03, 2012 3.317 3.344 3.317 3.326 53,724 +0.01(+0.37%)
May 02, 2012 3.350 3.350 3.308 3.314 62,627 -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.