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

PCM Fund, Inc. (NY: PCM )

8.340 -0.050 (-0.60%)
Official Closing Price Updated: 6:30 PM EDT, Apr 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 (%)
Mar 31, 2010 2.309 2.341 2.302 2.329 145,322 +0.00(+0.00%)
Mar 30, 2010 2.329 2.329 2.312 2.329 97,150 +0.01(+0.36%)
Mar 29, 2010 2.297 2.324 2.273 2.321 63,680 +0.02(+0.91%)
Mar 26, 2010 2.251 2.300 2.251 2.300 140,138 +0.03(+1.51%)
Mar 25, 2010 2.265 2.307 2.229 2.265 292,046 +0.01(+0.32%)
Mar 24, 2010 2.241 2.258 2.148 2.258 230,010 +0.03(+1.31%)
Mar 23, 2010 2.219 2.243 2.197 2.229 207,907 +0.02(+0.88%)
Mar 22, 2010 2.187 2.219 2.178 2.209 59,817 +0.02(+1.00%)
Mar 19, 2010 2.170 2.195 2.158 2.187 158,883 +0.00(+0.22%)
Mar 18, 2010 2.170 2.214 2.170 2.183 82,215 -0.01(-0.33%)
Mar 17, 2010 2.165 2.192 2.165 2.190 160,171 +0.02(+0.90%)
Mar 16, 2010 2.126 2.175 2.112 2.170 221,932 +0.03(+1.60%)
Mar 15, 2010 2.136 2.139 2.134 2.136 61,474 -0.02(-1.13%)
Mar 12, 2010 2.146 2.163 2.146 2.161 215,346 -0.00(-0.11%)
Mar 11, 2010 2.207 2.207 2.148 2.163 291,554 -0.03(-1.44%)
Mar 10, 2010 2.178 2.200 2.165 2.195 94,444 +0.03(+1.46%)
Mar 09, 2010 2.153 2.168 2.141 2.163 102,182 +0.01(+0.34%)
Mar 08, 2010 2.182 2.202 2.146 2.156 248,174 -0.03(-1.37%)
Mar 05, 2010 2.177 2.216 2.170 2.186 112,344 +0.01(+0.60%)
Mar 04, 2010 2.177 2.199 2.165 2.173 163,778 -0.00(-0.22%)
Mar 03, 2010 2.262 2.277 2.175 2.177 254,515 -0.04(-1.96%)
Mar 02, 2010 2.228 2.289 2.207 2.221 262,818 +0.02(+1.10%)
Mar 01, 2010 2.161 2.214 2.148 2.197 207,710 +0.06(+2.72%)
Feb 26, 2010 2.132 2.170 2.129 2.139 145,233 +0.02(+0.91%)
Feb 25, 2010 2.081 2.141 2.081 2.119 188,020 +0.01(+0.57%)
Feb 24, 2010 2.057 2.117 2.044 2.107 181,679 +0.05(+2.59%)
Feb 23, 2010 2.049 2.054 2.019 2.054 104,665 +0.01(+0.59%)
Feb 22, 2010 2.088 2.088 2.037 2.042 104,777 -0.03(-1.29%)
Feb 19, 2010 2.032 2.078 2.032 2.069 118,412 +0.03(+1.30%)
Feb 18, 2010 2.018 2.042 2.003 2.042 198,749 +0.02(+0.91%)
Feb 17, 2010 2.042 2.049 2.013 2.024 223,065 +0.00(+0.05%)
Feb 16, 2010 2.052 2.052 2.013 2.023 154,206 -0.03(-1.30%)
Feb 12, 2010 2.018 2.049 2.049 2.049 78,117 +0.02(+1.19%)
Feb 11, 2010 2.049 2.057 2.018 2.025 122,202 -0.02(-1.18%)
Feb 10, 2010 2.049 2.049 2.025 2.049 70,264 +0.01(+0.71%)
Feb 09, 2010 2.025 2.057 2.025 2.035 119,652 +0.01(+0.72%)
Feb 08, 2010 1.991 2.027 1.979 2.020 185,607 +0.03(+1.32%)
Feb 05, 2010 2.001 2.061 1.991 1.994 303,712 -0.01(-0.48%)
Feb 04, 2010 2.030 2.063 1.994 2.003 285,894 -0.03(-1.53%)
Feb 03, 2010 2.020 2.035 1.991 2.035 223,910 +0.01(+0.47%)
Feb 02, 2010 1.994 2.027 1.975 2.025 232,000 +0.04(+2.06%)
Feb 01, 2010 2.001 2.001 1.939 1.984 254,748 +0.02(+0.98%)
Jan 29, 2010 2.013 2.013 1.946 1.965 165,981 -0.05(-2.27%)
Jan 28, 2010 2.013 2.039 2.011 2.011 96,111 -0.00(-0.24%)
Jan 27, 2010 2.015 2.042 2.002 2.015 147,092 +0.01(+0.72%)
Jan 26, 2010 2.025 2.039 1.977 2.001 97,357 -0.03(-1.65%)
Jan 25, 2010 2.051 2.051 1.955 2.035 138,489 +0.01(+0.35%)
Jan 22, 2010 2.049 2.049 2.013 2.027 150,843 +0.01(+0.48%)
Jan 21, 2010 2.032 2.032 2.015 2.018 123,252 +0.00(+0.00%)
Jan 20, 2010 2.049 2.049 2.011 2.018 87,662 -0.03(-1.64%)
Jan 19, 2010 2.027 2.075 2.025 2.051 199,974 +0.02(+0.82%)
Jan 15, 2010 2.015 2.035 2.035 2.035 85,441 +0.01(+0.47%)
Jan 14, 2010 2.015 2.032 2.006 2.025 35,685 +0.00(+0.12%)
Jan 13, 2010 2.008 2.032 2.008 2.023 58,212 +0.00(+0.24%)
Jan 12, 2010 2.018 2.020 1.989 2.018 77,647 +0.01(+0.48%)
Jan 11, 2010 2.008 2.042 1.987 2.008 154,450 +0.01(+0.48%)
Jan 08, 2010 2.011 2.011 1.987 1.999 102,941 +0.00(+0.00%)
Jan 07, 2010 2.008 2.008 1.956 1.999 136,521 +0.01(+0.60%)
Jan 06, 2010 1.956 1.992 1.949 1.987 166,507 +0.03(+1.46%)
Jan 05, 2010 1.908 1.968 1.894 1.958 237,046 +0.04(+2.24%)
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.