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

PCM Fund, Inc. (NY: PCM )

9.040 -0.040 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 3.338 3.363 3.338 3.344 16,554 -0.01(-0.27%)
May 30, 2012 3.348 3.357 3.348 3.354 46,102 +0.00(+0.09%)
May 29, 2012 3.329 3.351 3.326 3.351 51,179 +0.02(+0.64%)
May 25, 2012 3.308 3.340 3.308 3.329 49,713 +0.02(+0.55%)
May 24, 2012 3.317 3.344 3.302 3.311 25,471 -0.02(-0.64%)
May 23, 2012 3.296 3.332 3.296 3.332 42,128 +0.01(+0.37%)
May 22, 2012 3.296 3.338 3.286 3.320 74,796 +0.01(+0.23%)
May 21, 2012 3.259 3.317 3.256 3.313 96,741 +0.04(+1.17%)
May 18, 2012 3.302 3.302 3.256 3.274 38,984 -0.03(-0.93%)
May 17, 2012 3.305 3.305 3.280 3.305 58,830 -0.01(-0.37%)
May 16, 2012 3.289 3.317 3.289 3.317 30,937 +0.02(+0.46%)
May 15, 2012 3.302 3.317 3.299 3.302 28,415 -0.02(-0.55%)
May 14, 2012 3.332 3.332 3.296 3.320 27,689 -0.02(-0.49%)
May 11, 2012 3.332 3.341 3.302 3.337 25,586 +0.02(+0.50%)
May 10, 2012 3.292 3.326 3.292 3.320 67,995 +0.02(+0.74%)
May 09, 2012 3.305 3.341 3.280 3.296 138,120 -0.02(-0.74%)
May 08, 2012 3.335 3.335 3.293 3.320 68,476 -0.03(-1.00%)
May 07, 2012 3.332 3.356 3.265 3.353 99,118 +0.04(+1.10%)
May 04, 2012 3.335 3.335 3.314 3.317 36,055 -0.01(-0.27%)
May 03, 2012 3.317 3.344 3.317 3.326 53,724 +0.01(+0.37%)
May 02, 2012 3.350 3.350 3.308 3.314 62,627 -0.03(-0.82%)
May 01, 2012 3.344 3.344 3.323 3.341 30,411 +0.02(+0.64%)
Apr 30, 2012 3.335 3.359 3.299 3.320 53,803 -0.03(-1.00%)
Apr 27, 2012 3.332 3.356 3.302 3.353 45,522 +0.04(+1.19%)
Apr 26, 2012 3.335 3.356 3.305 3.314 79,182 -0.02(-0.55%)
Apr 25, 2012 3.317 3.332 3.284 3.332 100,166 +0.00(+0.00%)
Apr 24, 2012 3.320 3.332 3.308 3.332 60,509 +0.02(+0.55%)
Apr 23, 2012 3.305 3.317 3.284 3.314 55,632 +0.01(+0.28%)
Apr 20, 2012 3.305 3.305 3.278 3.305 30,559 +0.01(+0.28%)
Apr 19, 2012 3.271 3.296 3.253 3.296 94,818 +0.03(+0.85%)
Apr 18, 2012 3.247 3.287 3.235 3.268 90,765 +0.01(+0.26%)
Apr 17, 2012 3.262 3.265 3.235 3.259 69,073 +0.02(+0.47%)
Apr 16, 2012 3.250 3.250 3.232 3.244 26,667 -0.00(-0.09%)
Apr 13, 2012 3.253 3.256 3.241 3.247 12,636 +0.01(+0.19%)
Apr 12, 2012 3.274 3.293 3.220 3.241 237,601 -0.02(-0.56%)
Apr 11, 2012 3.244 3.290 3.241 3.259 37,423 +0.01(+0.19%)
Apr 10, 2012 3.302 3.314 3.247 3.253 106,809 -0.05(-1.56%)
Apr 09, 2012 3.224 3.344 3.224 3.305 122,518 +0.04(+1.11%)
Apr 05, 2012 3.266 3.314 3.263 3.269 52,316 -0.01(-0.18%)
Apr 04, 2012 3.296 3.299 3.254 3.275 65,995 -0.04(-1.18%)
Apr 03, 2012 3.320 3.320 3.284 3.314 101,619 -0.00(-0.09%)
Apr 02, 2012 3.302 3.326 3.287 3.317 52,034 +0.00(+0.00%)
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%)
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.