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

PCM Fund, Inc. (NY: PCM )

8.060 +0.040 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Feb 27, 2009 1.222 1.250 1.215 1.219 0 -0.01(-0.58%)
Feb 26, 2009 1.297 1.321 1.203 1.226 155,260 -0.05(-3.70%)
Feb 25, 2009 1.394 1.394 1.262 1.274 143,731 -0.00(-0.18%)
Feb 24, 2009 1.274 1.321 1.236 1.276 133,908 +0.00(+0.00%)
Feb 23, 2009 1.344 1.356 1.224 1.276 327,289 -0.05(-3.56%)
Feb 20, 2009 1.439 1.451 1.264 1.323 290,978 -0.12(-8.18%)
Feb 19, 2009 1.531 1.531 1.441 1.441 141,489 -0.08(-5.27%)
Feb 18, 2009 1.439 1.611 1.439 1.521 151,825 +0.07(+4.88%)
Feb 17, 2009 1.472 1.472 1.432 1.451 65,387 -0.03(-2.23%)
Feb 13, 2009 1.491 1.495 1.427 1.484 92,365 -0.01(-0.94%)
Feb 12, 2009 1.540 1.551 1.491 1.498 118,335 -0.07(-4.22%)
Feb 11, 2009 1.677 1.684 1.552 1.564 194,576 -0.09(-5.56%)
Feb 10, 2009 1.653 1.710 1.651 1.656 191,557 +0.01(+0.72%)
Feb 09, 2009 1.550 1.691 1.514 1.644 338,117 +0.09(+5.61%)
Feb 06, 2009 1.545 1.557 1.491 1.557 170,930 +0.03(+1.63%)
Feb 05, 2009 1.554 1.557 1.517 1.532 69,394 -0.00(-0.25%)
Feb 04, 2009 1.557 1.592 1.535 1.535 114,095 -0.02(-1.21%)
Feb 03, 2009 1.528 1.587 1.526 1.554 223,891 +0.04(+2.49%)
Feb 02, 2009 1.533 1.533 1.514 1.517 134,616 -0.00(-0.10%)
Jan 30, 2009 1.509 1.533 1.498 1.518 0 -0.01(-0.82%)
Jan 29, 2009 1.528 1.533 1.493 1.531 95,452 +0.00(+0.00%)
Jan 28, 2009 1.583 1.590 1.474 1.531 120,946 -0.00(-0.31%)
Jan 27, 2009 1.507 1.545 1.476 1.535 89,024 -0.00(-0.15%)
Jan 26, 2009 1.590 1.592 1.474 1.538 172,062 -0.05(-3.41%)
Jan 23, 2009 1.616 1.616 1.427 1.592 242,334 -0.00(-0.29%)
Jan 22, 2009 1.531 1.597 1.415 1.597 611,276 +0.08(+5.29%)
Jan 21, 2009 1.413 1.517 1.413 1.517 54,796 +0.11(+7.70%)
Jan 20, 2009 1.526 1.526 1.387 1.408 227,198 +0.00(+0.00%)
Jan 16, 2009 1.465 1.528 1.380 1.408 154,950 -0.00(-0.33%)
Jan 15, 2009 1.403 1.448 1.373 1.413 181,204 -0.00(-0.17%)
Jan 14, 2009 1.441 1.498 1.403 1.415 101,833 -0.06(-4.00%)
Jan 13, 2009 1.533 1.533 1.474 1.474 69,534 -0.05(-3.10%)
Jan 12, 2009 1.538 1.539 1.476 1.521 100,158 +0.01(+0.78%)
Jan 09, 2009 1.554 1.557 1.500 1.509 30,251 -0.02(-1.54%)
Jan 08, 2009 1.592 1.592 1.434 1.533 218,417 -0.05(-3.27%)
Jan 07, 2009 1.604 1.660 1.566 1.585 178,460 -0.00(-0.30%)
Jan 06, 2009 1.577 1.592 1.498 1.590 159,292 +0.00(+0.00%)
Jan 05, 2009 1.469 1.590 1.434 1.590 126,645 +0.08(+5.15%)
Jan 02, 2009 1.434 1.516 1.427 1.512 0 +0.07(+4.57%)
Jan 01, 2009 1.465 1.514 1.434 1.446 0 +0.00(+0.00%)
Dec 31, 2008 1.465 1.514 1.434 1.446 203,972 +0.04(+3.03%)
Dec 30, 2008 1.425 1.439 1.373 1.403 116,312 +0.00(+0.00%)
Dec 29, 2008 1.321 1.403 1.321 1.403 102,999 +0.08(+5.87%)
Dec 26, 2008 1.380 1.403 1.295 1.326 349,832 -0.08(-5.55%)
Dec 24, 2008 1.446 1.458 1.338 1.403 108,943 -0.06(-4.03%)
Dec 23, 2008 1.427 1.498 1.403 1.462 236,924 +0.04(+2.82%)
Dec 22, 2008 1.448 1.451 1.380 1.422 117,851 -0.03(-1.95%)
Dec 19, 2008 1.425 1.451 1.375 1.451 229,525 +0.00(+0.00%)
Dec 18, 2008 1.540 1.540 1.344 1.451 165,164 -0.08(-5.53%)
Dec 17, 2008 1.340 1.613 1.248 1.535 455,604 +0.18(+13.18%)
Dec 16, 2008 1.269 1.363 1.241 1.357 131,186 +0.08(+6.52%)
Dec 15, 2008 1.238 1.318 1.196 1.274 147,670 +0.03(+2.27%)
Dec 12, 2008 1.267 1.274 1.245 1.245 76,292 -0.04(-3.12%)
Dec 11, 2008 1.274 1.382 1.252 1.285 139,102 -0.02(-1.89%)
Dec 10, 2008 1.307 1.356 1.269 1.310 152,987 +0.03(+2.49%)
Dec 09, 2008 1.326 1.354 1.278 1.278 339,881 -0.12(-8.91%)
Dec 08, 2008 1.311 1.443 1.311 1.403 222,093 +0.14(+10.79%)
Dec 05, 2008 1.300 1.300 1.189 1.267 137,796 -0.03(-2.53%)
Dec 04, 2008 1.262 1.321 1.262 1.300 162,463 -0.00(-0.18%)
Dec 03, 2008 1.314 1.314 1.201 1.302 134,014 +0.06(+4.74%)
Dec 02, 2008 1.316 1.316 1.179 1.243 89,503 -0.07(-5.22%)
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.