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

PCM Fund, Inc. (NY: PCM )

8.370 +0.030 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Jan 30, 2009 1.523 1.547 1.511 1.532 0 -0.01(-0.82%)
Jan 29, 2009 1.542 1.547 1.506 1.544 94,615 +0.00(+0.00%)
Jan 28, 2009 1.597 1.604 1.487 1.544 119,886 -0.00(-0.31%)
Jan 27, 2009 1.520 1.559 1.490 1.549 88,244 -0.00(-0.15%)
Jan 26, 2009 1.604 1.606 1.487 1.551 170,555 -0.05(-3.41%)
Jan 23, 2009 1.630 1.630 1.440 1.606 240,211 -0.00(-0.30%)
Jan 22, 2009 1.544 1.611 1.428 1.611 605,919 +0.08(+5.29%)
Jan 21, 2009 1.426 1.530 1.426 1.530 54,316 +0.11(+7.70%)
Jan 20, 2009 1.539 1.539 1.399 1.421 225,207 +0.00(+0.00%)
Jan 16, 2009 1.478 1.542 1.392 1.421 153,592 -0.00(-0.33%)
Jan 15, 2009 1.416 1.461 1.385 1.425 179,616 -0.00(-0.17%)
Jan 14, 2009 1.454 1.511 1.416 1.428 100,941 -0.06(-4.00%)
Jan 13, 2009 1.547 1.547 1.487 1.487 68,924 -0.05(-3.10%)
Jan 12, 2009 1.551 1.553 1.490 1.535 99,281 +0.01(+0.78%)
Jan 09, 2009 1.568 1.570 1.513 1.523 29,986 -0.02(-1.54%)
Jan 08, 2009 1.606 1.606 1.447 1.547 216,503 -0.05(-3.27%)
Jan 07, 2009 1.618 1.675 1.580 1.599 176,896 -0.00(-0.30%)
Jan 06, 2009 1.591 1.606 1.511 1.604 157,896 +0.00(+0.00%)
Jan 05, 2009 1.482 1.604 1.447 1.604 125,535 +0.08(+5.15%)
Jan 02, 2009 1.447 1.530 1.440 1.525 0 +0.07(+4.57%)
Jan 01, 2009 1.478 1.528 1.447 1.459 0 +0.00(+0.00%)
Dec 31, 2008 1.478 1.528 1.447 1.459 202,184 +0.04(+3.03%)
Dec 30, 2008 1.437 1.451 1.385 1.416 115,293 +0.00(+0.00%)
Dec 29, 2008 1.332 1.416 1.332 1.416 102,096 +0.08(+5.87%)
Dec 26, 2008 1.392 1.416 1.306 1.337 346,767 -0.08(-5.55%)
Dec 24, 2008 1.459 1.470 1.350 1.416 107,989 -0.06(-4.03%)
Dec 23, 2008 1.440 1.511 1.416 1.475 234,848 +0.04(+2.82%)
Dec 22, 2008 1.461 1.463 1.392 1.435 116,818 -0.03(-1.95%)
Dec 19, 2008 1.437 1.463 1.387 1.463 227,514 +0.00(+0.00%)
Dec 18, 2008 1.554 1.554 1.356 1.463 163,717 -0.09(-5.53%)
Dec 17, 2008 1.351 1.628 1.259 1.549 451,612 +0.18(+13.18%)
Dec 16, 2008 1.280 1.375 1.252 1.369 130,036 +0.08(+6.52%)
Dec 15, 2008 1.249 1.330 1.206 1.285 146,376 +0.03(+2.27%)
Dec 12, 2008 1.278 1.285 1.256 1.256 75,623 -0.04(-3.12%)
Dec 11, 2008 1.285 1.394 1.263 1.297 137,883 -0.02(-1.89%)
Dec 10, 2008 1.318 1.368 1.280 1.322 151,646 +0.03(+2.49%)
Dec 09, 2008 1.337 1.366 1.290 1.290 336,903 -0.13(-8.91%)
Dec 08, 2008 1.323 1.456 1.323 1.416 220,147 +0.14(+10.79%)
Dec 05, 2008 1.311 1.311 1.199 1.278 136,588 -0.03(-2.53%)
Dec 04, 2008 1.273 1.332 1.273 1.311 161,040 -0.00(-0.18%)
Dec 03, 2008 1.325 1.325 1.211 1.313 132,839 +0.06(+4.74%)
Dec 02, 2008 1.328 1.328 1.190 1.254 88,719 -0.07(-5.22%)
Dec 01, 2008 1.354 1.371 1.190 1.323 186,365 -0.07(-5.28%)
Nov 28, 2008 1.347 1.399 1.347 1.397 64,646 +0.02(+1.38%)
Nov 26, 2008 1.351 1.392 1.190 1.378 154,160 +0.01(+0.70%)
Nov 25, 2008 1.309 1.459 1.268 1.368 114,852 +0.06(+4.55%)
Nov 24, 2008 1.123 1.309 1.121 1.309 136,349 +0.25(+23.59%)
Nov 21, 2008 1.071 1.080 0.9351 1.059 303,714 -0.01(-1.11%)
Nov 20, 2008 1.183 1.190 0.9946 1.071 320,878 -0.19(-14.77%)
Nov 19, 2008 1.466 1.478 1.256 1.256 117,962 -0.24(-15.79%)
Nov 18, 2008 1.563 1.563 1.487 1.492 39,375 -0.09(-5.43%)
Nov 17, 2008 1.530 1.628 1.528 1.578 67,151 +0.03(+2.16%)
Nov 14, 2008 1.551 1.582 1.544 1.544 23,783 -0.06(-3.85%)
Nov 13, 2008 1.685 1.685 1.535 1.606 183,823 -0.05(-3.16%)
Nov 12, 2008 1.713 1.785 1.518 1.658 48,163 -0.08(-4.39%)
Nov 11, 2008 1.680 1.813 1.642 1.735 103,332 +0.09(+5.50%)
Nov 10, 2008 1.675 1.675 1.606 1.644 67,747 -0.02(-1.29%)
Nov 07, 2008 1.692 1.718 1.651 1.666 164,284 -0.04(-2.51%)
Nov 06, 2008 1.796 1.808 1.708 1.708 61,767 -0.10(-5.53%)
Nov 05, 2008 1.856 1.856 1.782 1.808 44,557 -0.07(-3.80%)
Nov 04, 2008 1.844 1.892 1.822 1.880 59,018 +0.08(+4.64%)
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.