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

PCM Fund, Inc. (NY: PCM )

8.443 +0.053 (+0.63%)
Streaming Delayed Price Updated: 9:40 AM EDT, Apr 18, 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 1.902 1.921 1.844 1.892 253,975 -0.01(-0.63%)
Oct 29, 2009 1.894 1.937 1.844 1.904 103,598 +0.06(+3.23%)
Oct 28, 2009 1.940 1.971 1.787 1.844 219,092 -0.11(-5.49%)
Oct 27, 2009 1.956 1.970 1.923 1.952 192,428 -0.03(-1.32%)
Oct 26, 2009 1.940 1.978 1.921 1.978 287,892 +0.04(+1.96%)
Oct 23, 2009 1.923 1.949 1.913 1.940 585,743 +0.05(+2.39%)
Oct 22, 2009 1.868 1.894 1.863 1.894 64,081 +0.02(+1.14%)
Oct 21, 2009 1.868 1.878 1.868 1.873 52,933 -0.01(-0.59%)
Oct 20, 2009 1.863 1.884 1.863 1.884 98,140 +0.00(+0.22%)
Oct 19, 2009 1.880 1.904 1.875 1.880 103,094 +0.00(+0.06%)
Oct 16, 2009 1.894 1.911 1.868 1.879 124,582 -0.02(-0.94%)
Oct 15, 2009 1.902 1.952 1.871 1.897 253,223 -0.02(-0.99%)
Oct 14, 2009 1.925 1.935 1.892 1.916 79,690 -0.01(-0.62%)
Oct 13, 2009 1.959 1.975 1.906 1.928 80,989 -0.05(-2.64%)
Oct 12, 2009 1.930 2.007 1.906 1.980 150,507 +0.07(+3.87%)
Oct 09, 2009 1.894 1.928 1.894 1.906 128,427 +0.01(+0.38%)
Oct 08, 2009 1.890 1.928 1.878 1.899 113,670 -0.00(-0.25%)
Oct 07, 2009 1.873 1.906 1.866 1.904 103,653 +0.03(+1.56%)
Oct 06, 2009 1.847 1.902 1.847 1.875 100,409 +0.03(+1.64%)
Oct 05, 2009 1.814 1.859 1.809 1.844 111,863 +0.03(+1.44%)
Oct 02, 2009 1.823 1.842 1.809 1.818 68,148 -0.01(-0.39%)
Oct 01, 2009 1.825 1.842 1.802 1.825 87,069 +0.02(+0.89%)
Sep 30, 2009 1.809 1.811 1.787 1.809 67,081 +0.01(+0.69%)
Sep 29, 2009 1.806 1.806 1.785 1.797 88,489 +0.01(+0.65%)
Sep 28, 2009 1.809 1.812 1.785 1.785 73,909 -0.00(-0.12%)
Sep 25, 2009 1.785 1.787 1.775 1.787 122,838 +0.00(+0.13%)
Sep 24, 2009 1.785 1.799 1.778 1.785 67,648 -0.00(-0.13%)
Sep 23, 2009 1.766 1.797 1.766 1.787 62,442 +0.02(+1.21%)
Sep 22, 2009 1.790 1.804 1.754 1.766 138,687 -0.02(-1.33%)
Sep 21, 2009 1.806 1.806 1.735 1.790 123,082 -0.02(-1.05%)
Sep 18, 2009 1.780 1.818 1.780 1.809 114,103 +0.03(+1.78%)
Sep 17, 2009 1.742 1.778 1.742 1.777 127,229 +0.03(+1.87%)
Sep 16, 2009 1.723 1.806 1.723 1.744 266,656 +0.03(+1.48%)
Sep 15, 2009 1.714 1.725 1.714 1.719 151,734 +0.01(+0.32%)
Sep 14, 2009 1.714 1.718 1.704 1.714 54,538 -0.01(-0.41%)
Sep 11, 2009 1.718 1.735 1.718 1.721 90,182 +0.00(+0.14%)
Sep 10, 2009 1.697 1.735 1.697 1.718 72,106 +0.01(+0.56%)
Sep 09, 2009 1.714 1.728 1.702 1.709 113,120 -0.02(-1.10%)
Sep 08, 2009 1.730 1.733 1.697 1.728 64,337 +0.04(+2.11%)
Sep 04, 2009 1.666 1.692 1.645 1.692 103,187 +0.03(+1.57%)
Sep 03, 2009 1.656 1.666 1.645 1.666 44,379 +0.02(+1.45%)
Sep 02, 2009 1.645 1.664 1.630 1.642 117,128 -0.00(-0.29%)
Sep 01, 2009 1.711 1.711 1.637 1.647 122,233 -0.05(-3.08%)
Aug 31, 2009 1.659 1.699 1.649 1.699 159,667 +0.01(+0.42%)
Aug 28, 2009 1.706 1.709 1.675 1.692 67,451 -0.01(-0.56%)
Aug 27, 2009 1.678 1.747 1.664 1.702 120,968 +0.01(+0.70%)
Aug 26, 2009 1.678 1.718 1.668 1.690 223,198 +0.02(+1.28%)
Aug 25, 2009 1.659 1.680 1.645 1.668 59,089 +0.02(+1.32%)
Aug 24, 2009 1.637 1.661 1.614 1.647 67,291 +0.01(+0.56%)
Aug 21, 2009 1.618 1.642 1.618 1.637 42,816 +0.04(+2.23%)
Aug 20, 2009 1.595 1.635 1.578 1.602 48,366 +0.01(+0.45%)
Aug 19, 2009 1.578 1.599 1.554 1.595 76,846 +0.02(+1.21%)
Aug 18, 2009 1.590 1.604 1.571 1.576 95,880 +0.00(+0.28%)
Aug 17, 2009 1.661 1.661 1.568 1.571 272,862 -0.10(-6.23%)
Aug 14, 2009 1.680 1.704 1.666 1.675 165,285 -0.00(-0.07%)
Aug 13, 2009 1.666 1.692 1.666 1.677 66,598 +0.01(+0.64%)
Aug 12, 2009 1.664 1.692 1.664 1.666 88,069 -0.01(-0.85%)
Aug 11, 2009 1.654 1.680 1.654 1.680 126,116 -0.01(-0.42%)
Aug 10, 2009 1.654 1.687 1.642 1.687 131,948 +0.04(+2.60%)
Aug 07, 2009 1.652 1.673 1.642 1.645 137,078 +0.00(+0.00%)
Aug 06, 2009 1.652 1.661 1.642 1.645 31,198 -0.01(-0.72%)
Aug 05, 2009 1.675 1.675 1.655 1.656 73,266 -0.01(-0.71%)
Aug 04, 2009 1.618 1.671 1.618 1.668 133,813 +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.