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

PCM Fund, Inc. (NY: PCM )

7.570 -0.170 (-2.20%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 26, 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 (%)
May 31, 2012 3.303 3.328 3.303 3.309 16,730 -0.01(-0.27%)
May 30, 2012 3.312 3.322 3.312 3.319 46,590 +0.00(+0.09%)
May 29, 2012 3.294 3.316 3.291 3.316 51,720 +0.02(+0.64%)
May 25, 2012 3.273 3.305 3.273 3.294 50,239 +0.02(+0.55%)
May 24, 2012 3.282 3.309 3.267 3.276 25,741 -0.02(-0.64%)
May 23, 2012 3.261 3.297 3.261 3.297 42,573 +0.01(+0.37%)
May 22, 2012 3.261 3.303 3.252 3.285 75,587 +0.01(+0.23%)
May 21, 2012 3.225 3.282 3.222 3.278 97,765 +0.04(+1.17%)
May 18, 2012 3.267 3.267 3.222 3.240 39,397 -0.03(-0.93%)
May 17, 2012 3.270 3.270 3.246 3.270 59,452 -0.01(-0.37%)
May 16, 2012 3.255 3.282 3.255 3.282 31,265 +0.02(+0.46%)
May 15, 2012 3.267 3.282 3.264 3.267 28,716 -0.02(-0.55%)
May 14, 2012 3.297 3.297 3.261 3.285 27,982 -0.02(-0.49%)
May 11, 2012 3.297 3.306 3.267 3.302 25,857 +0.02(+0.50%)
May 10, 2012 3.258 3.291 3.258 3.285 68,715 +0.02(+0.74%)
May 09, 2012 3.270 3.306 3.246 3.261 139,582 -0.02(-0.74%)
May 08, 2012 3.300 3.300 3.258 3.285 69,201 -0.03(-1.00%)
May 07, 2012 3.297 3.321 3.231 3.318 100,167 +0.04(+1.10%)
May 04, 2012 3.300 3.300 3.279 3.282 36,437 -0.01(-0.27%)
May 03, 2012 3.282 3.309 3.282 3.291 54,292 +0.01(+0.37%)
May 02, 2012 3.315 3.315 3.273 3.279 63,290 -0.03(-0.82%)
May 01, 2012 3.309 3.309 3.288 3.306 30,732 +0.02(+0.64%)
Apr 30, 2012 3.300 3.324 3.264 3.285 54,372 -0.03(-1.00%)
Apr 27, 2012 3.297 3.321 3.267 3.318 46,004 +0.04(+1.19%)
Apr 26, 2012 3.300 3.321 3.270 3.279 80,020 -0.02(-0.55%)
Apr 25, 2012 3.282 3.297 3.249 3.297 101,226 +0.00(+0.00%)
Apr 24, 2012 3.285 3.297 3.273 3.297 61,149 +0.02(+0.55%)
Apr 23, 2012 3.270 3.282 3.249 3.279 56,220 +0.01(+0.28%)
Apr 20, 2012 3.270 3.270 3.243 3.270 30,882 +0.01(+0.28%)
Apr 19, 2012 3.237 3.261 3.219 3.261 95,821 +0.03(+0.85%)
Apr 18, 2012 3.213 3.253 3.201 3.234 91,725 +0.01(+0.26%)
Apr 17, 2012 3.228 3.231 3.201 3.225 69,804 +0.02(+0.47%)
Apr 16, 2012 3.216 3.216 3.198 3.210 26,949 -0.00(-0.09%)
Apr 13, 2012 3.219 3.222 3.207 3.213 12,770 +0.01(+0.19%)
Apr 12, 2012 3.240 3.258 3.186 3.207 240,114 -0.02(-0.56%)
Apr 11, 2012 3.210 3.255 3.207 3.225 37,819 +0.01(+0.19%)
Apr 10, 2012 3.267 3.279 3.213 3.219 107,939 -0.05(-1.56%)
Apr 09, 2012 3.190 3.309 3.190 3.270 123,814 +0.04(+1.11%)
Apr 05, 2012 3.232 3.279 3.229 3.234 52,870 -0.01(-0.18%)
Apr 04, 2012 3.261 3.264 3.220 3.240 66,693 -0.04(-1.18%)
Apr 03, 2012 3.285 3.285 3.249 3.279 102,694 -0.00(-0.09%)
Apr 02, 2012 3.267 3.291 3.252 3.282 52,585 +0.00(+0.00%)
Mar 30, 2012 3.237 3.282 3.217 3.282 62,336 +0.04(+1.10%)
Mar 29, 2012 3.220 3.285 3.205 3.246 104,109 +0.03(+0.93%)
Mar 28, 2012 3.237 3.242 3.166 3.217 91,889 -0.01(-0.37%)
Mar 27, 2012 3.229 3.237 3.184 3.229 105,112 +0.02(+0.65%)
Mar 26, 2012 3.237 3.243 3.184 3.208 114,679 -0.01(-0.37%)
Mar 23, 2012 3.157 3.234 3.151 3.220 108,246 +0.05(+1.69%)
Mar 22, 2012 3.181 3.229 3.154 3.166 76,693 -0.00(-0.09%)
Mar 21, 2012 3.175 3.211 3.151 3.169 198,337 -0.03(-0.84%)
Mar 20, 2012 3.214 3.252 3.175 3.196 110,889 -0.05(-1.47%)
Mar 19, 2012 3.237 3.276 3.234 3.243 85,764 -0.01(-0.37%)
Mar 16, 2012 3.297 3.297 3.234 3.255 136,306 -0.04(-1.27%)
Mar 15, 2012 3.339 3.351 3.291 3.297 141,167 -0.04(-1.16%)
Mar 14, 2012 3.348 3.348 3.327 3.336 88,763 +0.00(+0.09%)
Mar 13, 2012 3.357 3.363 3.333 3.333 31,924 -0.02(-0.53%)
Mar 12, 2012 3.330 3.363 3.327 3.351 45,510 +0.01(+0.18%)
Mar 09, 2012 3.363 3.363 3.324 3.345 82,600 +0.01(+0.27%)
Mar 08, 2012 3.381 3.381 3.336 3.336 139,342 -0.01(-0.27%)
Mar 07, 2012 3.324 3.360 3.315 3.345 101,798 +0.04(+1.25%)
Mar 06, 2012 3.315 3.324 3.303 3.303 44,301 -0.01(-0.18%)
Mar 05, 2012 3.309 3.342 3.309 3.309 149,558 -0.00(-0.14%)
Mar 02, 2012 3.312 3.315 3.306 3.314 34,814 +0.00(+0.14%)
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.