Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PCM Fund, Inc. (NY: PCM )

7.890 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 30, 2012 3.272 3.317 3.251 3.317 61,683 +0.04(+1.10%)
Mar 29, 2012 3.254 3.320 3.239 3.281 103,020 +0.03(+0.93%)
Mar 28, 2012 3.272 3.276 3.199 3.251 90,927 -0.01(-0.37%)
Mar 27, 2012 3.263 3.272 3.217 3.263 104,012 +0.02(+0.65%)
Mar 26, 2012 3.272 3.278 3.217 3.242 113,479 -0.01(-0.37%)
Mar 23, 2012 3.190 3.269 3.184 3.254 107,112 +0.05(+1.70%)
Mar 22, 2012 3.214 3.263 3.187 3.199 75,890 -0.00(-0.09%)
Mar 21, 2012 3.208 3.245 3.184 3.202 196,261 -0.03(-0.84%)
Mar 20, 2012 3.248 3.287 3.208 3.230 109,728 -0.05(-1.47%)
Mar 19, 2012 3.272 3.311 3.269 3.278 84,866 -0.01(-0.37%)
Mar 16, 2012 3.332 3.332 3.269 3.290 134,879 -0.04(-1.27%)
Mar 15, 2012 3.374 3.386 3.326 3.332 139,689 -0.04(-1.16%)
Mar 14, 2012 3.383 3.383 3.362 3.371 87,833 +0.00(+0.09%)
Mar 13, 2012 3.392 3.398 3.368 3.368 31,590 -0.02(-0.53%)
Mar 12, 2012 3.365 3.398 3.362 3.386 45,033 +0.01(+0.18%)
Mar 09, 2012 3.398 3.398 3.359 3.380 81,736 +0.01(+0.27%)
Mar 08, 2012 3.416 3.416 3.371 3.371 137,883 -0.01(-0.27%)
Mar 07, 2012 3.359 3.395 3.350 3.380 100,732 +0.04(+1.25%)
Mar 06, 2012 3.350 3.360 3.338 3.338 43,837 -0.01(-0.18%)
Mar 05, 2012 3.344 3.377 3.344 3.344 147,993 -0.00(-0.14%)
Mar 02, 2012 3.347 3.350 3.341 3.349 34,450 +0.00(+0.14%)
Mar 01, 2012 3.347 3.347 3.341 3.344 19,479 +0.01(+0.27%)
Feb 29, 2012 3.335 3.347 3.335 3.335 51,482 -0.01(-0.18%)
Feb 28, 2012 3.335 3.344 3.320 3.341 87,811 +0.01(+0.27%)
Feb 27, 2012 3.329 3.335 3.323 3.332 51,456 +0.00(+0.00%)
Feb 24, 2012 3.326 3.344 3.323 3.332 50,590 +0.01(+0.18%)
Feb 23, 2012 3.338 3.338 3.314 3.326 58,677 -0.01(-0.27%)
Feb 22, 2012 3.308 3.338 3.308 3.335 42,272 +0.01(+0.18%)
Feb 21, 2012 3.320 3.329 3.308 3.329 55,748 +0.01(+0.22%)
Feb 17, 2012 3.314 3.323 3.314 3.322 34,460 +0.01(+0.23%)
Feb 16, 2012 3.302 3.326 3.299 3.314 39,073 +0.01(+0.45%)
Feb 15, 2012 3.296 3.317 3.296 3.299 21,041 -0.00(-0.09%)
Feb 14, 2012 3.299 3.305 3.293 3.302 41,269 -0.01(-0.36%)
Feb 13, 2012 3.311 3.326 3.296 3.314 50,820 -0.00(-0.09%)
Feb 10, 2012 3.311 3.329 3.293 3.317 115,528 -0.01(-0.36%)
Feb 09, 2012 3.320 3.339 3.305 3.329 130,870 +0.03(+1.00%)
Feb 08, 2012 3.311 3.320 3.293 3.296 87,509 -0.01(-0.36%)
Feb 07, 2012 3.285 3.311 3.282 3.308 125,789 +0.02(+0.72%)
Feb 06, 2012 3.317 3.320 3.285 3.285 97,190 -0.02(-0.72%)
Feb 03, 2012 3.302 3.326 3.299 3.308 85,590 +0.01(+0.18%)
Feb 02, 2012 3.320 3.320 3.290 3.302 30,780 +0.00(+0.00%)
Feb 01, 2012 3.317 3.326 3.299 3.302 78,603 -0.00(-0.09%)
Jan 31, 2012 3.302 3.305 3.285 3.305 113,124 +0.02(+0.63%)
Jan 30, 2012 3.285 3.302 3.282 3.285 74,720 -0.01(-0.36%)
Jan 27, 2012 3.296 3.296 3.285 3.296 53,105 +0.00(+0.00%)
Jan 26, 2012 3.302 3.302 3.290 3.296 38,168 +0.00(+0.09%)
Jan 25, 2012 3.287 3.296 3.261 3.293 63,467 +0.01(+0.36%)
Jan 24, 2012 3.287 3.296 3.270 3.282 71,666 -0.00(-0.13%)
Jan 23, 2012 3.285 3.299 3.267 3.286 87,748 +0.03(+0.86%)
Jan 20, 2012 3.270 3.302 3.255 3.258 65,436 +0.01(+0.27%)
Jan 19, 2012 3.270 3.270 3.225 3.249 27,827 -0.01(-0.27%)
Jan 18, 2012 3.207 3.273 3.207 3.258 78,320 +0.04(+1.20%)
Jan 17, 2012 3.207 3.237 3.201 3.219 53,641 +0.02(+0.56%)
Jan 13, 2012 3.219 3.228 3.168 3.201 84,330 -0.00(-0.09%)
Jan 12, 2012 3.228 3.237 3.198 3.204 74,804 -0.02(-0.55%)
Jan 11, 2012 3.222 3.222 3.207 3.222 24,311 +0.01(+0.28%)
Jan 10, 2012 3.213 3.225 3.184 3.213 62,884 +0.00(+0.00%)
Jan 09, 2012 3.234 3.234 3.213 3.213 61,300 -0.01(-0.37%)
Jan 06, 2012 3.228 3.228 3.213 3.225 46,201 +0.00(+0.00%)
Jan 05, 2012 3.219 3.225 3.196 3.225 59,706 -0.00(-0.09%)
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.