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

PCM Fund, Inc. (NY: PCM )

8.310 +0.060 (+0.73%)
Streaming Delayed Price Updated: 11:43 AM EDT, Apr 16, 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 3.850 3.880 3.837 3.837 53,295 -0.03(-0.75%)
Nov 29, 2012 3.840 3.885 3.837 3.866 105,358 +0.03(+0.75%)
Nov 28, 2012 3.831 3.855 3.831 3.837 62,919 -0.00(-0.10%)
Nov 27, 2012 3.837 3.856 3.827 3.841 78,914 -0.01(-0.15%)
Nov 26, 2012 3.837 3.866 3.824 3.847 77,006 -0.01(-0.33%)
Nov 23, 2012 3.847 3.872 3.824 3.860 65,661 +0.02(+0.42%)
Nov 21, 2012 3.779 3.850 3.753 3.843 92,466 +0.06(+1.70%)
Nov 20, 2012 3.798 3.798 3.744 3.779 102,775 -0.00(-0.08%)
Nov 19, 2012 3.753 3.805 3.749 3.782 98,300 +0.04(+1.20%)
Nov 16, 2012 3.631 3.786 3.631 3.737 165,720 +0.11(+3.10%)
Nov 15, 2012 3.686 3.708 3.551 3.625 448,150 -0.08(-2.25%)
Nov 14, 2012 3.795 3.795 3.647 3.708 445,627 -0.11(-2.86%)
Nov 13, 2012 3.808 3.850 3.779 3.818 137,359 -0.02(-0.64%)
Nov 12, 2012 3.843 3.850 3.827 3.842 32,076 +0.00(+0.04%)
Nov 09, 2012 3.831 3.853 3.827 3.841 42,145 -0.01(-0.33%)
Nov 08, 2012 3.808 3.856 3.808 3.853 49,741 +0.04(+1.01%)
Nov 07, 2012 3.811 3.834 3.795 3.815 46,568 -0.02(-0.50%)
Nov 06, 2012 3.796 3.844 3.796 3.834 51,846 +0.01(+0.33%)
Nov 05, 2012 3.894 3.894 3.815 3.821 86,291 -0.05(-1.32%)
Nov 02, 2012 3.805 3.872 3.805 3.872 97,224 +0.04(+0.92%)
Nov 01, 2012 3.818 3.851 3.799 3.837 119,990 +0.04(+1.10%)
Oct 31, 2012 3.754 3.808 3.754 3.795 100,470 +0.05(+1.27%)
Oct 26, 2012 3.789 3.748 3.748 3.748 245,293 -0.04(-1.18%)
Oct 25, 2012 3.783 3.805 3.770 3.792 100,651 -0.01(-0.34%)
Oct 24, 2012 3.827 3.831 3.799 3.805 66,774 -0.01(-0.17%)
Oct 23, 2012 3.818 3.837 3.799 3.811 140,797 -0.03(-0.83%)
Oct 19, 2012 3.831 3.846 3.819 3.843 46,367 +0.02(+0.42%)
Oct 18, 2012 3.853 3.853 3.827 3.827 73,162 -0.02(-0.58%)
Oct 17, 2012 3.846 3.875 3.834 3.850 177,911 -0.04(-1.15%)
Oct 16, 2012 3.898 3.923 3.875 3.894 33,113 -0.00(-0.08%)
Oct 15, 2012 3.872 3.923 3.872 3.898 51,718 +0.00(+0.08%)
Oct 12, 2012 3.869 3.939 3.859 3.894 88,117 +0.05(+1.24%)
Oct 11, 2012 3.831 3.949 3.831 3.847 205,968 +0.05(+1.27%)
Oct 10, 2012 3.882 3.888 3.735 3.799 306,789 -0.12(-3.02%)
Oct 09, 2012 3.990 3.990 3.899 3.917 127,621 -0.04(-1.05%)
Oct 08, 2012 3.955 3.996 3.955 3.958 41,953 -0.02(-0.48%)
Oct 05, 2012 3.949 3.996 3.930 3.977 65,871 +0.03(+0.72%)
Oct 04, 2012 3.930 3.965 3.930 3.949 56,598 -0.01(-0.24%)
Oct 03, 2012 3.926 3.961 3.926 3.958 46,048 +0.02(+0.56%)
Oct 02, 2012 3.926 3.949 3.926 3.936 54,060 +0.01(+0.19%)
Oct 01, 2012 3.958 3.961 3.926 3.928 27,626 -0.01(-0.19%)
Sep 28, 2012 3.917 3.961 3.917 3.936 43,737 +0.01(+0.16%)
Sep 27, 2012 3.904 3.958 3.901 3.930 21,307 +0.02(+0.41%)
Sep 26, 2012 3.911 3.923 3.876 3.914 94,446 -0.01(-0.24%)
Sep 25, 2012 3.917 3.958 3.911 3.923 72,435 +0.00(+0.00%)
Sep 24, 2012 3.911 3.961 3.863 3.923 113,414 -0.01(-0.32%)
Sep 21, 2012 3.958 3.961 3.909 3.936 44,768 +0.01(+0.16%)
Sep 20, 2012 3.952 3.952 3.923 3.930 38,819 +0.00(+0.00%)
Sep 19, 2012 3.917 3.939 3.860 3.930 52,329 +0.02(+0.41%)
Sep 18, 2012 3.844 3.923 3.844 3.914 57,472 +0.06(+1.56%)
Sep 17, 2012 3.844 3.898 3.844 3.854 85,312 +0.00(+0.00%)
Sep 14, 2012 3.834 3.860 3.809 3.854 58,947 +0.03(+0.91%)
Sep 13, 2012 3.873 3.873 3.793 3.819 76,374 -0.04(-0.99%)
Sep 12, 2012 3.844 3.866 3.834 3.857 67,766 +0.00(+0.08%)
Sep 11, 2012 3.857 3.872 3.835 3.854 57,837 -0.01(-0.33%)
Sep 10, 2012 3.847 3.885 3.831 3.866 49,192 +0.02(+0.57%)
Sep 07, 2012 3.838 3.857 3.816 3.844 70,713 +0.00(+0.03%)
Sep 06, 2012 3.923 3.939 3.788 3.843 166,756 -0.09(-2.28%)
Sep 05, 2012 3.869 3.939 3.816 3.932 124,603 +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.