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 (%)
Jul 31, 2012 3.566 3.581 3.559 3.581 55,281 +0.02(+0.43%)
Jul 30, 2012 3.581 3.581 3.554 3.566 61,335 -0.01(-0.26%)
Jul 27, 2012 3.560 3.581 3.549 3.575 55,062 +0.02(+0.60%)
Jul 26, 2012 3.578 3.578 3.529 3.554 32,160 +0.00(+0.09%)
Jul 25, 2012 3.557 3.557 3.540 3.551 83,302 -0.02(-0.69%)
Jul 24, 2012 3.578 3.597 3.557 3.575 78,327 +0.02(+0.52%)
Jul 23, 2012 3.489 3.593 3.459 3.557 170,754 -0.01(-0.26%)
Jul 20, 2012 3.502 3.636 3.450 3.566 172,695 +0.06(+1.57%)
Jul 19, 2012 3.526 3.556 3.505 3.511 110,461 -0.03(-0.91%)
Jul 18, 2012 3.554 3.560 3.508 3.543 45,885 -0.00(-0.13%)
Jul 17, 2012 3.535 3.551 3.499 3.548 104,159 +0.02(+0.54%)
Jul 16, 2012 3.551 3.551 3.526 3.529 55,056 -0.01(-0.19%)
Jul 13, 2012 3.483 3.541 3.471 3.535 129,534 +0.04(+1.05%)
Jul 12, 2012 3.489 3.538 3.477 3.499 81,006 +0.02(+0.44%)
Jul 11, 2012 3.437 3.501 3.437 3.483 120,925 +0.03(+0.89%)
Jul 10, 2012 3.434 3.468 3.428 3.453 53,723 +0.01(+0.27%)
Jul 09, 2012 3.425 3.447 3.413 3.443 34,732 +0.04(+1.16%)
Jul 06, 2012 3.410 3.413 3.389 3.404 19,665 +0.00(+0.00%)
Jul 05, 2012 3.422 3.422 3.401 3.404 78,614 -0.01(-0.44%)
Jul 03, 2012 3.392 3.419 3.392 3.419 60,531 +0.02(+0.53%)
Jul 02, 2012 3.392 3.413 3.389 3.401 75,913 +0.02(+0.63%)
Jun 29, 2012 3.395 3.404 3.361 3.380 70,859 +0.01(+0.24%)
Jun 28, 2012 3.352 3.377 3.352 3.372 12,479 -0.01(-0.24%)
Jun 27, 2012 3.395 3.395 3.307 3.380 69,177 -0.00(-0.09%)
Jun 26, 2012 3.361 3.398 3.361 3.383 30,191 +0.01(+0.36%)
Jun 25, 2012 3.358 3.374 3.340 3.371 13,075 +0.01(+0.18%)
Jun 22, 2012 3.383 3.386 3.364 3.364 57,171 +0.00(+0.09%)
Jun 21, 2012 3.358 3.389 3.358 3.361 74,044 -0.01(-0.18%)
Jun 20, 2012 3.343 3.377 3.343 3.368 69,470 +0.01(+0.36%)
Jun 19, 2012 3.328 3.368 3.328 3.355 47,820 +0.00(+0.09%)
Jun 18, 2012 3.337 3.352 3.319 3.352 41,358 +0.02(+0.64%)
Jun 15, 2012 3.313 3.352 3.313 3.331 32,030 +0.02(+0.55%)
Jun 14, 2012 3.301 3.334 3.299 3.313 16,681 +0.01(+0.37%)
Jun 13, 2012 3.310 3.322 3.295 3.301 48,511 -0.04(-1.09%)
Jun 12, 2012 3.295 3.349 3.292 3.337 62,853 +0.04(+1.20%)
Jun 11, 2012 3.313 3.328 3.292 3.298 46,106 -0.04(-1.17%)
Jun 08, 2012 3.295 3.337 3.295 3.337 12,233 +0.02(+0.59%)
Jun 07, 2012 3.298 3.332 3.298 3.317 22,100 +0.02(+0.68%)
Jun 06, 2012 3.276 3.319 3.276 3.295 25,797 +0.01(+0.18%)
Jun 05, 2012 3.273 3.319 3.273 3.289 40,918 +0.00(+0.00%)
Jun 04, 2012 3.319 3.319 3.273 3.289 44,305 -0.01(-0.27%)
Jun 01, 2012 3.313 3.313 3.284 3.298 27,421 -0.00(-0.09%)
May 31, 2012 3.295 3.319 3.295 3.301 16,774 -0.01(-0.27%)
May 30, 2012 3.304 3.313 3.304 3.310 46,715 +0.00(+0.09%)
May 29, 2012 3.286 3.307 3.283 3.307 51,859 +0.02(+0.64%)
May 25, 2012 3.264 3.296 3.264 3.286 50,374 +0.02(+0.55%)
May 24, 2012 3.273 3.301 3.258 3.267 25,810 -0.02(-0.64%)
May 23, 2012 3.252 3.289 3.252 3.289 42,688 +0.01(+0.37%)
May 22, 2012 3.252 3.294 3.243 3.276 75,790 +0.01(+0.23%)
May 21, 2012 3.216 3.273 3.213 3.269 98,027 +0.04(+1.17%)
May 18, 2012 3.258 3.258 3.213 3.231 39,502 -0.03(-0.93%)
May 17, 2012 3.261 3.261 3.237 3.261 59,612 -0.01(-0.37%)
May 16, 2012 3.246 3.273 3.246 3.273 31,349 +0.02(+0.46%)
May 15, 2012 3.258 3.273 3.255 3.258 28,793 -0.02(-0.55%)
May 14, 2012 3.289 3.289 3.252 3.276 28,057 -0.02(-0.50%)
May 11, 2012 3.289 3.298 3.258 3.293 25,926 +0.02(+0.50%)
May 10, 2012 3.249 3.283 3.249 3.276 68,899 +0.02(+0.74%)
May 09, 2012 3.261 3.298 3.237 3.252 139,956 -0.02(-0.74%)
May 08, 2012 3.291 3.291 3.250 3.276 69,387 -0.03(-1.00%)
May 07, 2012 3.288 3.312 3.223 3.309 100,436 +0.04(+1.10%)
May 04, 2012 3.291 3.291 3.270 3.273 36,534 -0.01(-0.27%)
May 03, 2012 3.273 3.300 3.273 3.282 54,438 +0.01(+0.37%)
May 02, 2012 3.306 3.306 3.264 3.270 63,460 -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.