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

PCM Fund, Inc. (NY: PCM )

7.810 +0.010 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 (%)
Oct 30, 2009 1.865 1.884 1.809 1.856 258,931 -0.01(-0.62%)
Oct 29, 2009 1.858 1.900 1.809 1.868 105,620 +0.06(+3.23%)
Oct 28, 2009 1.903 1.933 1.753 1.809 223,368 -0.11(-5.49%)
Oct 27, 2009 1.919 1.933 1.886 1.914 196,183 -0.03(-1.32%)
Oct 26, 2009 1.903 1.940 1.884 1.940 293,510 +0.04(+1.96%)
Oct 23, 2009 1.886 1.912 1.877 1.903 597,173 +0.04(+2.39%)
Oct 22, 2009 1.833 1.858 1.828 1.858 65,331 +0.02(+1.14%)
Oct 21, 2009 1.833 1.842 1.833 1.837 53,966 -0.01(-0.59%)
Oct 20, 2009 1.828 1.848 1.827 1.848 100,055 +0.00(+0.22%)
Oct 19, 2009 1.844 1.868 1.840 1.844 105,106 +0.00(+0.06%)
Oct 16, 2009 1.858 1.875 1.833 1.843 127,013 -0.02(-0.94%)
Oct 15, 2009 1.865 1.914 1.835 1.861 258,165 -0.02(-0.99%)
Oct 14, 2009 1.889 1.898 1.856 1.879 81,245 -0.01(-0.62%)
Oct 13, 2009 1.921 1.938 1.870 1.891 82,569 -0.05(-2.64%)
Oct 12, 2009 1.893 1.968 1.870 1.942 153,444 +0.07(+3.87%)
Oct 09, 2009 1.858 1.891 1.858 1.870 130,933 +0.01(+0.38%)
Oct 08, 2009 1.854 1.891 1.842 1.863 115,888 -0.00(-0.25%)
Oct 07, 2009 1.837 1.870 1.830 1.868 105,676 +0.03(+1.56%)
Oct 06, 2009 1.811 1.865 1.811 1.839 102,369 +0.03(+1.64%)
Oct 05, 2009 1.779 1.823 1.774 1.809 114,046 +0.03(+1.44%)
Oct 02, 2009 1.788 1.807 1.774 1.783 69,478 -0.01(-0.39%)
Oct 01, 2009 1.790 1.807 1.767 1.790 88,768 +0.02(+0.89%)
Sep 30, 2009 1.774 1.776 1.753 1.775 68,390 +0.01(+0.69%)
Sep 29, 2009 1.772 1.772 1.751 1.762 90,216 +0.01(+0.65%)
Sep 28, 2009 1.774 1.777 1.751 1.751 75,351 -0.00(-0.12%)
Sep 25, 2009 1.751 1.753 1.741 1.753 125,235 +0.00(+0.13%)
Sep 24, 2009 1.751 1.765 1.744 1.751 68,968 -0.00(-0.13%)
Sep 23, 2009 1.732 1.762 1.732 1.753 63,660 +0.02(+1.21%)
Sep 22, 2009 1.755 1.769 1.720 1.732 141,394 -0.02(-1.33%)
Sep 21, 2009 1.772 1.772 1.702 1.755 125,484 -0.02(-1.05%)
Sep 18, 2009 1.746 1.783 1.746 1.774 116,329 +0.03(+1.78%)
Sep 17, 2009 1.709 1.744 1.709 1.743 129,712 +0.03(+1.87%)
Sep 16, 2009 1.690 1.772 1.690 1.711 271,860 +0.02(+1.48%)
Sep 15, 2009 1.681 1.692 1.681 1.686 154,695 +0.01(+0.32%)
Sep 14, 2009 1.681 1.685 1.671 1.681 55,603 -0.01(-0.41%)
Sep 11, 2009 1.685 1.702 1.685 1.688 91,942 +0.00(+0.14%)
Sep 10, 2009 1.664 1.702 1.664 1.685 73,513 +0.01(+0.56%)
Sep 09, 2009 1.681 1.695 1.669 1.676 115,327 -0.02(-1.10%)
Sep 08, 2009 1.697 1.700 1.664 1.695 65,592 +0.04(+2.11%)
Sep 04, 2009 1.634 1.660 1.613 1.660 105,200 +0.03(+1.57%)
Sep 03, 2009 1.625 1.634 1.613 1.634 45,245 +0.02(+1.45%)
Sep 02, 2009 1.613 1.632 1.599 1.611 119,414 -0.00(-0.29%)
Sep 01, 2009 1.678 1.678 1.606 1.615 124,618 -0.05(-3.08%)
Aug 31, 2009 1.627 1.667 1.618 1.667 162,782 +0.01(+0.42%)
Aug 28, 2009 1.674 1.676 1.643 1.660 68,767 -0.01(-0.56%)
Aug 27, 2009 1.646 1.713 1.632 1.669 123,329 +0.01(+0.70%)
Aug 26, 2009 1.646 1.685 1.636 1.657 227,553 +0.02(+1.28%)
Aug 25, 2009 1.627 1.648 1.614 1.636 60,242 +0.02(+1.32%)
Aug 24, 2009 1.606 1.629 1.583 1.615 68,604 +0.01(+0.56%)
Aug 21, 2009 1.587 1.611 1.587 1.606 43,651 +0.04(+2.23%)
Aug 20, 2009 1.564 1.604 1.548 1.571 49,310 +0.01(+0.45%)
Aug 19, 2009 1.548 1.569 1.524 1.564 78,345 +0.02(+1.21%)
Aug 18, 2009 1.559 1.573 1.541 1.545 97,751 +0.00(+0.28%)
Aug 17, 2009 1.629 1.629 1.538 1.541 278,187 -0.10(-6.23%)
Aug 14, 2009 1.648 1.671 1.634 1.643 168,510 -0.00(-0.07%)
Aug 13, 2009 1.634 1.660 1.634 1.645 67,897 +0.01(+0.64%)
Aug 12, 2009 1.632 1.660 1.632 1.634 89,787 -0.01(-0.85%)
Aug 11, 2009 1.622 1.648 1.622 1.648 128,577 -0.01(-0.42%)
Aug 10, 2009 1.622 1.655 1.611 1.655 134,522 +0.04(+2.60%)
Aug 07, 2009 1.620 1.641 1.611 1.613 139,753 +0.00(+0.00%)
Aug 06, 2009 1.620 1.629 1.611 1.613 31,806 -0.01(-0.72%)
Aug 05, 2009 1.643 1.643 1.623 1.625 74,695 -0.01(-0.71%)
Aug 04, 2009 1.587 1.639 1.587 1.636 136,424 +0.06(+3.70%)
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.