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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Dec 31, 2009 1.882 1.880 1.880 1.880 84,797 -0.00(-0.13%)
Dec 30, 2009 1.884 1.896 1.856 1.882 163,765 +0.02(+1.08%)
Dec 29, 2009 1.863 1.889 1.842 1.862 73,159 +0.01(+0.44%)
Dec 28, 2009 1.906 1.922 1.849 1.854 197,680 -0.06(-3.32%)
Dec 24, 2009 1.887 1.920 1.875 1.918 98,000 +0.04(+2.39%)
Dec 23, 2009 1.884 1.884 1.828 1.873 205,926 -0.03(-1.73%)
Dec 22, 2009 1.889 1.908 1.884 1.906 115,439 +0.01(+0.37%)
Dec 21, 2009 1.863 1.899 1.856 1.899 268,439 +0.05(+2.55%)
Dec 18, 2009 1.842 1.851 1.842 1.851 80,252 +0.01(+0.54%)
Dec 17, 2009 1.842 1.848 1.840 1.842 64,916 -0.00(-0.03%)
Dec 16, 2009 1.854 1.859 1.840 1.842 136,757 -0.00(-0.13%)
Dec 15, 2009 1.859 1.859 1.844 1.845 77,801 -0.01(-0.38%)
Dec 14, 2009 1.853 1.863 1.844 1.851 167,225 -0.00(-0.03%)
Dec 11, 2009 1.840 1.856 1.828 1.852 24,837 +0.02(+1.06%)
Dec 10, 2009 1.851 1.851 1.828 1.833 81,609 -0.00(-0.26%)
Dec 09, 2009 1.847 1.857 1.830 1.837 135,926 -0.02(-1.18%)
Dec 08, 2009 1.840 1.868 1.840 1.859 107,777 +0.02(+0.93%)
Dec 07, 2009 1.828 1.849 1.828 1.842 102,969 +0.00(+0.26%)
Dec 04, 2009 1.849 1.849 1.828 1.837 98,310 -0.01(-0.76%)
Dec 03, 2009 1.837 1.873 1.828 1.851 132,157 +0.01(+0.64%)
Dec 02, 2009 1.861 1.861 1.836 1.840 163,078 +0.00(+0.00%)
Dec 01, 2009 1.816 1.847 1.816 1.840 181,840 +0.03(+1.83%)
Nov 30, 2009 1.774 1.816 1.774 1.807 97,411 +0.01(+0.66%)
Nov 27, 2009 1.790 1.795 1.776 1.795 125,593 -0.00(-0.26%)
Nov 25, 2009 1.792 1.814 1.788 1.800 172,753 +0.01(+0.41%)
Nov 24, 2009 1.769 1.792 1.769 1.792 267,121 +0.03(+1.46%)
Nov 23, 2009 1.781 1.792 1.764 1.767 128,837 -0.02(-1.06%)
Nov 20, 2009 1.790 1.802 1.781 1.785 139,025 -0.03(-1.43%)
Nov 19, 2009 1.816 1.822 1.797 1.811 30,395 -0.02(-1.03%)
Nov 18, 2009 1.838 1.850 1.821 1.830 151,864 -0.01(-0.64%)
Nov 17, 2009 1.851 1.854 1.837 1.842 108,608 -0.00(-0.13%)
Nov 16, 2009 1.804 1.851 1.804 1.844 155,497 +0.04(+2.22%)
Nov 13, 2009 1.807 1.809 1.792 1.804 39,112 +0.00(+0.26%)
Nov 12, 2009 1.792 1.818 1.792 1.800 93,815 -0.01(-0.52%)
Nov 11, 2009 1.802 1.823 1.795 1.809 280,052 -0.01(-0.39%)
Nov 10, 2009 1.833 1.859 1.797 1.816 87,909 -0.02(-1.03%)
Nov 09, 2009 1.887 1.887 1.818 1.835 257,593 -0.05(-2.75%)
Nov 06, 2009 1.851 1.887 1.821 1.887 261,452 +0.04(+1.91%)
Nov 05, 2009 1.884 1.884 1.847 1.851 131,627 -0.02(-1.26%)
Nov 04, 2009 1.887 1.887 1.816 1.875 201,351 -0.02(-1.00%)
Nov 03, 2009 1.847 1.894 1.814 1.894 271,861 +0.03(+1.65%)
Nov 02, 2009 1.625 1.875 1.625 1.863 143,354 -0.01(-0.63%)
Oct 30, 2009 1.884 1.903 1.828 1.875 256,279 -0.01(-0.63%)
Oct 29, 2009 1.877 1.920 1.828 1.887 104,538 +0.06(+3.23%)
Oct 28, 2009 1.922 1.953 1.771 1.828 221,080 -0.11(-5.49%)
Oct 27, 2009 1.939 1.953 1.906 1.934 194,173 -0.03(-1.32%)
Oct 26, 2009 1.922 1.960 1.903 1.960 290,503 +0.04(+1.96%)
Oct 23, 2009 1.906 1.932 1.896 1.922 591,056 +0.04(+2.39%)
Oct 22, 2009 1.851 1.877 1.847 1.877 64,662 +0.02(+1.14%)
Oct 21, 2009 1.851 1.861 1.851 1.856 53,414 -0.01(-0.59%)
Oct 20, 2009 1.847 1.867 1.846 1.867 99,030 +0.00(+0.22%)
Oct 19, 2009 1.863 1.887 1.859 1.863 104,029 +0.00(+0.06%)
Oct 16, 2009 1.877 1.894 1.851 1.862 125,712 -0.02(-0.94%)
Oct 15, 2009 1.884 1.934 1.854 1.880 255,520 -0.02(-0.99%)
Oct 14, 2009 1.908 1.918 1.875 1.899 80,413 -0.01(-0.62%)
Oct 13, 2009 1.941 1.958 1.889 1.910 81,723 -0.05(-2.64%)
Oct 12, 2009 1.913 1.988 1.889 1.962 151,872 +0.07(+3.87%)
Oct 09, 2009 1.877 1.910 1.877 1.889 129,591 +0.01(+0.38%)
Oct 08, 2009 1.873 1.910 1.861 1.882 114,701 -0.00(-0.25%)
Oct 07, 2009 1.856 1.889 1.849 1.887 104,593 +0.03(+1.56%)
Oct 06, 2009 1.830 1.884 1.830 1.858 101,320 +0.03(+1.64%)
Oct 05, 2009 1.797 1.842 1.793 1.828 112,878 +0.03(+1.44%)
Oct 02, 2009 1.807 1.826 1.792 1.802 68,766 -0.01(-0.39%)
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.