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

PCM Fund, Inc. (NY: PCM )

7.940 +0.040 (+0.51%)
Streaming Delayed Price Updated: 1:02 PM EDT, Sep 19, 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 (%)
Mar 31, 2008 1.845 1.885 1.833 1.844 68,754 -0.01(-0.42%)
Mar 28, 2008 1.871 1.871 1.818 1.851 116,607 -0.02(-1.14%)
Mar 27, 2008 1.829 1.891 1.829 1.873 57,753 +0.02(+0.88%)
Mar 26, 2008 1.836 1.916 1.802 1.856 140,809 +0.03(+1.59%)
Mar 25, 2008 1.809 1.836 1.778 1.827 78,105 +0.01(+0.50%)
Mar 24, 2008 1.711 1.820 1.711 1.818 308,571 +0.10(+5.73%)
Mar 21, 2008 1.725 1.760 1.716 1.720 101,206 +0.00(+0.00%)
Mar 20, 2008 1.725 1.760 1.716 1.720 101,206 +0.01(+0.62%)
Mar 19, 2008 1.713 1.722 1.694 1.709 413,628 +0.01(+0.86%)
Mar 18, 2008 1.685 1.709 1.682 1.694 179,862 +0.01(+0.32%)
Mar 17, 2008 1.693 1.744 1.669 1.689 117,158 -0.02(-1.17%)
Mar 14, 2008 1.709 1.731 1.702 1.709 128,708 +0.00(+0.11%)
Mar 13, 2008 1.711 1.711 1.694 1.707 176,012 -0.00(-0.21%)
Mar 12, 2008 1.714 1.751 1.704 1.711 266,768 +0.01(+0.64%)
Mar 11, 2008 1.713 1.727 1.698 1.700 116,057 +0.00(+0.21%)
Mar 10, 2008 1.738 1.778 1.674 1.696 126,508 -0.03(-1.79%)
Mar 07, 2008 1.738 1.738 1.727 1.727 63,254 -0.01(-0.63%)
Mar 06, 2008 1.796 1.814 1.733 1.738 71,493 -0.05(-2.65%)
Mar 05, 2008 1.820 1.834 1.784 1.785 64,585 -0.02(-1.21%)
Mar 04, 2008 1.780 1.822 1.780 1.807 127,608 +0.02(+1.02%)
Mar 03, 2008 1.780 1.804 1.780 1.789 73,155 +0.01(+0.51%)
Feb 29, 2008 1.820 1.838 1.780 1.780 118,808 -0.04(-2.20%)
Feb 28, 2008 1.853 1.853 1.809 1.820 144,109 -0.02(-1.05%)
Feb 27, 2008 1.840 1.849 1.838 1.839 239,816 -0.01(-0.33%)
Feb 26, 2008 1.842 1.873 1.833 1.845 317,932 +0.02(+1.00%)
Feb 25, 2008 1.836 1.847 1.800 1.827 239,816 -0.02(-1.08%)
Feb 22, 2008 1.853 1.865 1.829 1.847 75,030 -0.00(-0.10%)
Feb 21, 2008 1.909 1.922 1.827 1.849 118,808 -0.06(-3.33%)
Feb 20, 2008 1.909 1.920 1.891 1.913 188,112 +0.00(+0.19%)
Feb 19, 2008 1.914 1.934 1.887 1.909 163,361 +0.01(+0.48%)
Feb 18, 2008 1.893 1.907 1.880 1.900 0 +0.00(+0.00%)
Feb 15, 2008 1.893 1.907 1.880 1.900 238,721 +0.02(+1.26%)
Feb 14, 2008 1.876 1.885 1.827 1.876 135,309 +0.01(+0.39%)
Feb 13, 2008 1.898 1.900 1.849 1.869 175,462 -0.01(-0.68%)
Feb 12, 2008 1.914 1.914 1.882 1.882 200,763 -0.03(-1.51%)
Feb 11, 2008 1.920 1.933 1.909 1.911 153,460 -0.01(-0.48%)
Feb 08, 2008 1.922 1.922 1.913 1.920 77,005 -0.01(-0.28%)
Feb 07, 2008 1.940 1.947 1.923 1.925 294,270 -0.01(-0.75%)
Feb 06, 2008 1.938 1.944 1.920 1.940 96,256 +0.02(+1.14%)
Feb 05, 2008 1.927 1.951 1.918 1.918 136,409 -0.01(-0.66%)
Feb 04, 2008 1.922 1.951 1.922 1.931 104,507 -0.00(-0.19%)
Feb 01, 2008 1.914 1.934 1.885 1.934 151,810 +0.04(+2.01%)
Jan 31, 2008 1.882 1.920 1.882 1.896 286,019 +0.00(+0.19%)
Jan 30, 2008 1.898 1.905 1.882 1.893 117,708 -0.01(-0.67%)
Jan 29, 2008 1.904 1.922 1.902 1.905 116,057 -0.02(-1.23%)
Jan 28, 2008 1.894 1.945 1.894 1.929 142,459 +0.02(+1.24%)
Jan 25, 2008 1.902 1.920 1.878 1.905 410,328 +0.01(+0.67%)
Jan 24, 2008 1.925 1.945 1.891 1.893 666,095 -0.02(-1.14%)
Jan 23, 2008 1.827 1.914 1.827 1.914 279,952 +0.06(+3.23%)
Jan 22, 2008 1.833 1.911 1.809 1.854 266,355 +0.00(+0.10%)
Jan 21, 2008 1.905 1.907 1.845 1.853 0 +0.00(+0.00%)
Jan 18, 2008 1.905 1.907 1.845 1.853 133,109 -0.03(-1.83%)
Jan 17, 2008 1.927 1.929 1.885 1.887 66,004 -0.04(-1.89%)
Jan 16, 2008 1.960 1.960 1.919 1.923 149,813 -0.03(-1.58%)
Jan 15, 2008 1.940 1.974 1.933 1.954 114,957 -0.01(-0.74%)
Jan 14, 2008 1.954 1.985 1.938 1.969 242,566 +0.03(+1.79%)
Jan 11, 2008 1.927 1.998 1.923 1.934 129,808 +0.02(+0.85%)
Jan 10, 2008 1.891 1.933 1.879 1.918 91,306 +0.03(+1.54%)
Jan 09, 2008 1.923 1.940 1.889 1.889 103,957 -0.04(-2.07%)
Jan 08, 2008 1.938 1.942 1.922 1.929 103,407 -0.00(-0.19%)
Jan 07, 2008 1.947 1.947 1.905 1.933 157,310 +0.01(+0.47%)
Jan 04, 2008 1.918 1.936 1.900 1.923 156,760 -0.02(-1.03%)
Jan 03, 2008 1.922 1.958 1.909 1.944 182,128 +0.02(+1.04%)
Jan 02, 2008 1.854 1.923 1.854 1.923 358,624 +0.06(+3.22%)
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.