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

PCM Fund, Inc. (NY: PCM )

8.230 -0.020 (-0.24%)
Streaming Delayed Price Updated: 10:37 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 (%)
Sep 28, 2012 3.916 3.960 3.916 3.935 43,747 +0.01(+0.16%)
Sep 27, 2012 3.903 3.957 3.900 3.929 21,312 +0.02(+0.41%)
Sep 26, 2012 3.910 3.922 3.875 3.913 94,468 -0.01(-0.24%)
Sep 25, 2012 3.916 3.957 3.910 3.922 72,452 +0.00(+0.00%)
Sep 24, 2012 3.910 3.960 3.862 3.922 113,440 -0.01(-0.32%)
Sep 21, 2012 3.957 3.960 3.908 3.935 44,778 +0.01(+0.16%)
Sep 20, 2012 3.951 3.951 3.922 3.929 38,828 +0.00(+0.00%)
Sep 19, 2012 3.916 3.938 3.859 3.929 52,341 +0.02(+0.41%)
Sep 18, 2012 3.843 3.922 3.843 3.913 57,485 +0.06(+1.56%)
Sep 17, 2012 3.843 3.897 3.843 3.853 85,332 +0.00(+0.00%)
Sep 14, 2012 3.834 3.859 3.808 3.853 58,961 +0.03(+0.91%)
Sep 13, 2012 3.872 3.872 3.792 3.818 76,391 -0.04(-0.99%)
Sep 12, 2012 3.843 3.865 3.834 3.856 67,781 +0.00(+0.08%)
Sep 11, 2012 3.856 3.872 3.834 3.853 57,850 -0.01(-0.33%)
Sep 10, 2012 3.846 3.884 3.831 3.865 49,203 +0.02(+0.57%)
Sep 07, 2012 3.837 3.856 3.815 3.843 70,729 +0.00(+0.03%)
Sep 06, 2012 3.922 3.938 3.787 3.842 166,794 -0.09(-2.28%)
Sep 05, 2012 3.868 3.938 3.815 3.931 124,631 +0.07(+1.88%)
Sep 04, 2012 3.834 3.890 3.752 3.859 95,725 +0.06(+1.49%)
Aug 31, 2012 3.812 3.824 3.783 3.802 119,381 -0.03(-0.66%)
Aug 30, 2012 3.837 3.856 3.812 3.827 38,813 -0.02(-0.41%)
Aug 29, 2012 3.802 3.893 3.771 3.843 73,824 +0.05(+1.24%)
Aug 27, 2012 3.736 3.805 3.730 3.796 88,985 +0.06(+1.52%)
Aug 24, 2012 3.720 3.742 3.720 3.739 37,296 -0.00(-0.08%)
Aug 23, 2012 3.720 3.749 3.717 3.742 53,127 +0.00(+0.00%)
Aug 22, 2012 3.705 3.749 3.700 3.742 91,998 +0.03(+0.76%)
Aug 21, 2012 3.698 3.727 3.698 3.714 69,859 -0.00(-0.08%)
Aug 20, 2012 3.714 3.733 3.692 3.717 52,587 -0.02(-0.50%)
Aug 17, 2012 3.689 3.749 3.689 3.736 37,744 +0.04(+1.11%)
Aug 16, 2012 3.695 3.705 3.692 3.695 179,174 +0.00(+0.08%)
Aug 15, 2012 3.667 3.717 3.667 3.692 56,730 +0.05(+1.39%)
Aug 14, 2012 3.670 3.692 3.632 3.642 92,779 -0.04(-1.03%)
Aug 13, 2012 3.711 3.715 3.673 3.679 135,580 -0.02(-0.60%)
Aug 10, 2012 3.717 3.738 3.692 3.701 22,122 -0.02(-0.59%)
Aug 09, 2012 3.749 3.750 3.692 3.724 68,742 +0.00(+0.02%)
Aug 08, 2012 3.672 3.808 3.672 3.723 72,531 +0.06(+1.52%)
Aug 07, 2012 3.667 3.695 3.661 3.667 66,526 +0.00(+0.00%)
Aug 06, 2012 3.683 3.723 3.661 3.667 142,410 -0.03(-0.85%)
Aug 03, 2012 3.661 3.702 3.652 3.698 110,534 +0.04(+1.08%)
Aug 02, 2012 3.667 3.667 3.655 3.659 134,653 -0.01(-0.14%)
Aug 01, 2012 3.661 3.702 3.654 3.664 71,512 +0.00(+0.09%)
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%)
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.