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

PCM Fund, Inc. (NY: PCM )

8.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Aug 31, 2012 3.813 3.825 3.784 3.803 119,353 -0.03(-0.66%)
Aug 30, 2012 3.838 3.857 3.813 3.828 38,805 -0.02(-0.41%)
Aug 29, 2012 3.803 3.894 3.772 3.844 73,807 +0.05(+1.24%)
Aug 27, 2012 3.737 3.806 3.731 3.797 88,965 +0.06(+1.52%)
Aug 24, 2012 3.721 3.743 3.721 3.740 37,287 -0.00(-0.08%)
Aug 23, 2012 3.721 3.750 3.717 3.743 53,115 +0.00(+0.00%)
Aug 22, 2012 3.705 3.750 3.700 3.743 91,977 +0.03(+0.76%)
Aug 21, 2012 3.699 3.727 3.699 3.715 69,843 -0.00(-0.08%)
Aug 20, 2012 3.715 3.734 3.693 3.718 52,575 -0.02(-0.51%)
Aug 17, 2012 3.690 3.750 3.690 3.737 37,735 +0.04(+1.11%)
Aug 16, 2012 3.696 3.705 3.693 3.696 179,133 +0.00(+0.08%)
Aug 15, 2012 3.668 3.718 3.668 3.693 56,717 +0.05(+1.39%)
Aug 14, 2012 3.671 3.693 3.633 3.642 92,758 -0.04(-1.03%)
Aug 13, 2012 3.712 3.716 3.674 3.680 135,549 -0.02(-0.60%)
Aug 10, 2012 3.718 3.739 3.693 3.702 22,117 -0.02(-0.59%)
Aug 09, 2012 3.750 3.751 3.693 3.724 68,726 +0.00(+0.02%)
Aug 08, 2012 3.672 3.809 3.672 3.724 72,515 +0.06(+1.52%)
Aug 07, 2012 3.668 3.696 3.662 3.668 66,511 +0.00(+0.00%)
Aug 06, 2012 3.684 3.724 3.662 3.668 142,378 -0.03(-0.85%)
Aug 03, 2012 3.662 3.702 3.652 3.699 110,509 +0.04(+1.08%)
Aug 02, 2012 3.668 3.668 3.655 3.660 134,623 -0.01(-0.14%)
Aug 01, 2012 3.662 3.702 3.655 3.665 71,495 +0.00(+0.09%)
Jul 31, 2012 3.646 3.662 3.639 3.662 54,065 +0.02(+0.43%)
Jul 30, 2012 3.662 3.662 3.634 3.646 59,986 -0.01(-0.26%)
Jul 27, 2012 3.640 3.662 3.629 3.655 53,851 +0.02(+0.60%)
Jul 26, 2012 3.659 3.659 3.609 3.634 31,453 +0.00(+0.09%)
Jul 25, 2012 3.637 3.637 3.619 3.630 81,471 -0.03(-0.68%)
Jul 24, 2012 3.659 3.677 3.637 3.655 76,604 +0.02(+0.52%)
Jul 23, 2012 3.568 3.674 3.537 3.637 167,000 -0.01(-0.26%)
Jul 20, 2012 3.580 3.718 3.527 3.646 168,898 +0.06(+1.57%)
Jul 19, 2012 3.605 3.636 3.584 3.590 108,032 -0.03(-0.91%)
Jul 18, 2012 3.634 3.640 3.587 3.623 44,876 -0.00(-0.13%)
Jul 17, 2012 3.615 3.630 3.577 3.627 101,869 +0.02(+0.54%)
Jul 16, 2012 3.630 3.630 3.605 3.608 53,845 -0.01(-0.19%)
Jul 13, 2012 3.562 3.621 3.549 3.615 126,686 +0.04(+1.05%)
Jul 12, 2012 3.568 3.617 3.555 3.577 79,224 +0.02(+0.44%)
Jul 11, 2012 3.515 3.580 3.515 3.562 118,267 +0.03(+0.89%)
Jul 10, 2012 3.512 3.546 3.505 3.530 52,541 +0.01(+0.27%)
Jul 09, 2012 3.502 3.524 3.490 3.521 33,968 +0.04(+1.16%)
Jul 06, 2012 3.487 3.490 3.465 3.481 19,233 +0.00(+0.00%)
Jul 05, 2012 3.499 3.499 3.477 3.481 76,885 -0.02(-0.44%)
Jul 03, 2012 3.468 3.496 3.468 3.496 59,200 +0.02(+0.53%)
Jul 02, 2012 3.468 3.490 3.465 3.477 74,243 +0.02(+0.63%)
Jun 29, 2012 3.471 3.481 3.437 3.456 69,301 +0.01(+0.24%)
Jun 28, 2012 3.428 3.453 3.428 3.447 12,205 -0.01(-0.24%)
Jun 27, 2012 3.471 3.471 3.381 3.456 67,656 -0.00(-0.09%)
Jun 26, 2012 3.437 3.474 3.437 3.459 29,527 +0.01(+0.36%)
Jun 25, 2012 3.434 3.449 3.415 3.446 12,788 +0.01(+0.18%)
Jun 22, 2012 3.459 3.462 3.440 3.440 55,914 +0.00(+0.09%)
Jun 21, 2012 3.434 3.465 3.434 3.437 72,416 -0.01(-0.18%)
Jun 20, 2012 3.418 3.453 3.418 3.443 67,943 +0.01(+0.36%)
Jun 19, 2012 3.403 3.443 3.403 3.431 46,769 +0.00(+0.09%)
Jun 18, 2012 3.412 3.428 3.393 3.428 40,449 +0.02(+0.64%)
Jun 15, 2012 3.387 3.428 3.387 3.406 31,326 +0.02(+0.55%)
Jun 14, 2012 3.375 3.409 3.373 3.387 16,314 +0.01(+0.37%)
Jun 13, 2012 3.384 3.396 3.369 3.375 47,445 -0.04(-1.09%)
Jun 12, 2012 3.369 3.424 3.366 3.412 61,471 +0.04(+1.20%)
Jun 11, 2012 3.387 3.403 3.366 3.372 45,092 -0.04(-1.17%)
Jun 08, 2012 3.369 3.412 3.369 3.412 11,964 +0.02(+0.59%)
Jun 07, 2012 3.372 3.407 3.372 3.392 21,614 +0.02(+0.68%)
Jun 06, 2012 3.350 3.393 3.350 3.369 25,229 +0.01(+0.18%)
Jun 05, 2012 3.347 3.393 3.347 3.362 40,018 +0.00(+0.00%)
Jun 04, 2012 3.393 3.393 3.347 3.362 43,331 -0.01(-0.27%)
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.