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

PCM Fund, Inc. (NY: PCM )

8.000 -0.060 (-0.74%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 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 26, 2010 2.112 2.151 2.110 2.120 146,550 +0.02(+0.91%)
Feb 25, 2010 2.062 2.122 2.062 2.100 189,725 +0.01(+0.57%)
Feb 24, 2010 2.038 2.098 2.026 2.088 183,327 +0.05(+2.59%)
Feb 23, 2010 2.031 2.036 2.001 2.036 105,614 +0.01(+0.59%)
Feb 22, 2010 2.069 2.069 2.019 2.024 105,727 -0.03(-1.29%)
Feb 19, 2010 2.014 2.060 2.014 2.050 119,486 +0.03(+1.30%)
Feb 18, 2010 2.000 2.024 1.985 2.024 200,552 +0.02(+0.91%)
Feb 17, 2010 2.024 2.031 1.995 2.005 225,088 +0.00(+0.05%)
Feb 16, 2010 2.033 2.033 1.995 2.004 155,604 -0.03(-1.30%)
Feb 12, 2010 2.000 2.031 2.031 2.031 78,826 +0.02(+1.19%)
Feb 11, 2010 2.031 2.038 2.000 2.007 123,311 -0.02(-1.18%)
Feb 10, 2010 2.031 2.031 2.007 2.031 70,902 +0.01(+0.71%)
Feb 09, 2010 2.007 2.038 2.007 2.016 120,737 +0.01(+0.72%)
Feb 08, 2010 1.974 2.009 1.962 2.002 187,291 +0.03(+1.32%)
Feb 05, 2010 1.983 2.042 1.974 1.976 306,467 -0.01(-0.48%)
Feb 04, 2010 2.012 2.045 1.976 1.985 288,488 -0.03(-1.53%)
Feb 03, 2010 2.002 2.016 1.974 2.016 225,941 +0.01(+0.47%)
Feb 02, 2010 1.976 2.009 1.957 2.007 234,104 +0.04(+2.06%)
Feb 01, 2010 1.983 1.983 1.921 1.966 257,059 +0.02(+0.98%)
Jan 29, 2010 1.995 1.995 1.928 1.947 167,486 -0.05(-2.27%)
Jan 28, 2010 1.995 2.021 1.993 1.993 96,982 -0.00(-0.24%)
Jan 27, 2010 1.997 2.023 1.984 1.997 148,426 +0.01(+0.72%)
Jan 26, 2010 2.007 2.021 1.959 1.983 98,240 -0.03(-1.65%)
Jan 25, 2010 2.033 2.033 1.938 2.016 139,746 +0.01(+0.35%)
Jan 22, 2010 2.031 2.031 1.995 2.009 152,211 +0.01(+0.48%)
Jan 21, 2010 2.014 2.014 1.997 2.000 124,370 +0.00(+0.00%)
Jan 20, 2010 2.031 2.031 1.993 2.000 88,457 -0.03(-1.64%)
Jan 19, 2010 2.009 2.057 2.007 2.033 201,788 +0.02(+0.82%)
Jan 15, 2010 1.997 2.016 2.016 2.016 86,216 +0.01(+0.47%)
Jan 14, 2010 1.997 2.014 1.988 2.007 36,008 +0.00(+0.12%)
Jan 13, 2010 1.990 2.014 1.990 2.004 58,740 +0.00(+0.24%)
Jan 12, 2010 2.000 2.002 1.971 2.000 78,351 +0.01(+0.48%)
Jan 11, 2010 1.990 2.023 1.969 1.990 155,851 +0.01(+0.48%)
Jan 08, 2010 1.993 1.993 1.969 1.981 103,875 +0.00(+0.00%)
Jan 07, 2010 1.990 1.990 1.938 1.981 137,759 +0.01(+0.60%)
Jan 06, 2010 1.938 1.974 1.931 1.969 168,018 +0.03(+1.46%)
Jan 05, 2010 1.891 1.950 1.877 1.941 239,196 +0.04(+2.24%)
Jan 04, 2010 1.908 1.924 1.875 1.898 129,960 +0.02(+1.00%)
Dec 31, 2009 1.882 1.879 1.879 1.879 84,816 -0.00(-0.13%)
Dec 30, 2009 1.884 1.896 1.856 1.882 163,802 +0.02(+1.08%)
Dec 29, 2009 1.863 1.889 1.842 1.862 73,175 +0.01(+0.44%)
Dec 28, 2009 1.905 1.922 1.849 1.853 197,725 -0.06(-3.32%)
Dec 24, 2009 1.886 1.919 1.875 1.917 98,022 +0.04(+2.39%)
Dec 23, 2009 1.884 1.884 1.827 1.872 205,973 -0.03(-1.73%)
Dec 22, 2009 1.889 1.908 1.884 1.905 115,465 +0.01(+0.37%)
Dec 21, 2009 1.863 1.898 1.856 1.898 268,500 +0.05(+2.55%)
Dec 18, 2009 1.842 1.851 1.842 1.851 80,270 +0.01(+0.54%)
Dec 17, 2009 1.842 1.847 1.839 1.841 64,931 -0.00(-0.03%)
Dec 16, 2009 1.853 1.858 1.839 1.842 136,788 -0.00(-0.13%)
Dec 15, 2009 1.858 1.858 1.844 1.844 77,819 -0.01(-0.38%)
Dec 14, 2009 1.853 1.863 1.844 1.851 167,263 -0.00(-0.03%)
Dec 11, 2009 1.839 1.856 1.827 1.852 24,842 +0.02(+1.06%)
Dec 10, 2009 1.851 1.851 1.827 1.832 81,627 -0.00(-0.26%)
Dec 09, 2009 1.846 1.856 1.830 1.837 135,957 -0.02(-1.18%)
Dec 08, 2009 1.839 1.868 1.839 1.859 107,802 +0.02(+0.94%)
Dec 07, 2009 1.827 1.849 1.827 1.842 102,993 +0.00(+0.26%)
Dec 04, 2009 1.849 1.849 1.827 1.837 98,332 -0.01(-0.76%)
Dec 03, 2009 1.837 1.872 1.827 1.851 132,187 +0.01(+0.64%)
Dec 02, 2009 1.860 1.860 1.835 1.839 163,115 +0.00(+0.00%)
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.