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

PCM Fund, Inc. (NY: PCM )

7.900 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Dec 31, 2009 1.857 1.855 1.855 1.855 85,924 -0.00(-0.13%)
Dec 30, 2009 1.860 1.871 1.832 1.857 165,942 +0.02(+1.08%)
Dec 29, 2009 1.839 1.864 1.818 1.838 74,131 +0.01(+0.44%)
Dec 28, 2009 1.881 1.897 1.825 1.830 200,307 -0.06(-3.32%)
Dec 24, 2009 1.862 1.895 1.850 1.892 99,303 +0.04(+2.39%)
Dec 23, 2009 1.860 1.860 1.804 1.848 208,663 +0.01(+0.63%)
Dec 22, 2009 1.821 1.839 1.816 1.836 119,790 +0.01(+0.37%)
Dec 21, 2009 1.796 1.830 1.789 1.830 278,557 +0.05(+2.55%)
Dec 18, 2009 1.775 1.784 1.775 1.784 83,277 +0.01(+0.54%)
Dec 17, 2009 1.775 1.781 1.773 1.775 67,363 -0.00(-0.03%)
Dec 16, 2009 1.786 1.791 1.773 1.775 141,912 -0.00(-0.13%)
Dec 15, 2009 1.791 1.791 1.777 1.778 80,734 -0.01(-0.38%)
Dec 14, 2009 1.786 1.796 1.777 1.784 173,528 -0.00(-0.03%)
Dec 11, 2009 1.773 1.789 1.761 1.785 25,773 +0.02(+1.06%)
Dec 10, 2009 1.784 1.784 1.761 1.766 84,685 -0.00(-0.26%)
Dec 09, 2009 1.780 1.789 1.764 1.771 141,049 -0.01(-0.29%)
Dec 08, 2009 1.757 1.784 1.757 1.776 112,842 +0.02(+0.93%)
Dec 07, 2009 1.746 1.766 1.746 1.759 107,808 +0.00(+0.26%)
Dec 04, 2009 1.766 1.766 1.746 1.755 102,929 -0.01(-0.76%)
Dec 03, 2009 1.755 1.789 1.746 1.768 138,367 +0.01(+0.64%)
Dec 02, 2009 1.777 1.777 1.754 1.757 170,741 +0.00(+0.00%)
Dec 01, 2009 1.735 1.764 1.735 1.757 190,384 +0.03(+1.83%)
Nov 30, 2009 1.694 1.735 1.694 1.726 101,988 +0.01(+0.66%)
Nov 27, 2009 1.710 1.714 1.696 1.714 131,495 -0.00(-0.26%)
Nov 25, 2009 1.712 1.732 1.708 1.719 180,871 +0.01(+0.41%)
Nov 24, 2009 1.690 1.712 1.690 1.712 279,672 +0.02(+1.46%)
Nov 23, 2009 1.701 1.712 1.685 1.687 134,891 -0.02(-1.06%)
Nov 20, 2009 1.710 1.721 1.701 1.705 145,558 -0.02(-1.43%)
Nov 19, 2009 1.735 1.740 1.717 1.730 31,823 -0.02(-1.03%)
Nov 18, 2009 1.756 1.767 1.739 1.748 159,000 -0.01(-0.64%)
Nov 17, 2009 1.768 1.771 1.755 1.759 113,712 -0.00(-0.13%)
Nov 16, 2009 1.723 1.768 1.723 1.762 162,804 +0.04(+2.22%)
Nov 13, 2009 1.726 1.728 1.712 1.723 40,950 +0.00(+0.26%)
Nov 12, 2009 1.712 1.737 1.712 1.719 98,224 -0.01(-0.52%)
Nov 11, 2009 1.721 1.741 1.714 1.728 293,212 -0.01(-0.39%)
Nov 10, 2009 1.750 1.775 1.717 1.735 92,040 -0.02(-1.03%)
Nov 09, 2009 1.802 1.802 1.737 1.753 269,698 -0.03(-1.89%)
Nov 06, 2009 1.753 1.786 1.724 1.786 276,154 +0.03(+1.91%)
Nov 05, 2009 1.784 1.784 1.748 1.753 139,028 -0.02(-1.26%)
Nov 04, 2009 1.786 1.786 1.719 1.775 212,674 -0.02(-1.00%)
Nov 03, 2009 1.748 1.793 1.717 1.793 287,148 +0.03(+1.65%)
Nov 02, 2009 1.539 1.775 1.539 1.764 151,415 -0.01(-0.63%)
Oct 30, 2009 1.784 1.802 1.731 1.775 270,690 -0.01(-0.62%)
Oct 29, 2009 1.777 1.818 1.731 1.786 110,416 +0.06(+3.23%)
Oct 28, 2009 1.820 1.849 1.677 1.731 233,512 -0.10(-5.49%)
Oct 27, 2009 1.836 1.849 1.804 1.831 205,092 -0.02(-1.32%)
Oct 26, 2009 1.820 1.856 1.802 1.856 306,839 +0.04(+1.96%)
Oct 23, 2009 1.804 1.829 1.795 1.820 624,292 +0.04(+2.39%)
Oct 22, 2009 1.753 1.777 1.748 1.777 68,298 +0.02(+1.14%)
Oct 21, 2009 1.753 1.762 1.753 1.757 56,417 -0.01(-0.59%)
Oct 20, 2009 1.748 1.768 1.748 1.768 104,599 +0.00(+0.22%)
Oct 19, 2009 1.764 1.786 1.760 1.764 109,879 +0.00(+0.06%)
Oct 16, 2009 1.777 1.793 1.753 1.763 132,781 -0.02(-0.94%)
Oct 15, 2009 1.784 1.831 1.755 1.780 269,889 -0.02(-0.99%)
Oct 14, 2009 1.806 1.815 1.775 1.798 84,935 -0.01(-0.62%)
Oct 13, 2009 1.838 1.853 1.789 1.809 86,319 -0.05(-2.64%)
Oct 12, 2009 1.811 1.883 1.789 1.858 160,412 +0.07(+3.87%)
Oct 09, 2009 1.777 1.809 1.777 1.789 136,879 +0.01(+0.38%)
Oct 08, 2009 1.773 1.809 1.762 1.782 121,151 +0.01(+0.63%)
Oct 07, 2009 1.742 1.773 1.735 1.771 111,450 +0.03(+1.56%)
Oct 06, 2009 1.718 1.769 1.718 1.744 107,962 +0.03(+1.64%)
Oct 05, 2009 1.687 1.729 1.682 1.715 120,278 +0.02(+1.44%)
Oct 02, 2009 1.696 1.713 1.682 1.691 73,274 -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.