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: 7:00 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 (%)
Apr 30, 2010 2.420 2.423 2.381 2.406 115,602 -0.00(-0.10%)
Apr 29, 2010 2.398 2.416 2.389 2.408 105,928 +0.02(+0.93%)
Apr 28, 2010 2.327 2.389 2.324 2.386 138,566 +0.05(+1.96%)
Apr 27, 2010 2.327 2.352 2.312 2.340 148,129 -0.02(-0.80%)
Apr 26, 2010 2.349 2.366 2.322 2.359 125,584 +0.02(+0.84%)
Apr 23, 2010 2.325 2.342 2.325 2.339 133,153 +0.00(+0.21%)
Apr 22, 2010 2.347 2.350 2.278 2.334 125,877 +0.02(+0.96%)
Apr 21, 2010 2.300 2.332 2.300 2.312 144,015 +0.00(+0.11%)
Apr 20, 2010 2.330 2.364 2.288 2.310 160,687 -0.03(-1.47%)
Apr 19, 2010 2.364 2.364 2.330 2.344 199,307 -0.05(-2.15%)
Apr 16, 2010 2.386 2.408 2.386 2.396 69,702 -0.01(-0.41%)
Apr 15, 2010 2.420 2.433 2.398 2.406 97,838 -0.00(-0.20%)
Apr 14, 2010 2.369 2.420 2.369 2.411 138,102 +0.03(+1.24%)
Apr 13, 2010 2.347 2.384 2.347 2.381 66,471 +0.04(+1.57%)
Apr 12, 2010 2.359 2.384 2.339 2.344 117,933 -0.02(-0.76%)
Apr 09, 2010 2.384 2.384 2.325 2.362 96,194 -0.01(-0.38%)
Apr 08, 2010 2.303 2.371 2.271 2.371 110,502 +0.06(+2.71%)
Apr 07, 2010 2.337 2.342 2.290 2.309 104,459 -0.01(-0.37%)
Apr 06, 2010 2.281 2.337 2.281 2.317 59,578 +0.02(+0.74%)
Apr 05, 2010 2.317 2.326 2.276 2.300 152,135 -0.01(-0.32%)
Apr 01, 2010 2.329 2.307 2.307 2.307 100,035 -0.02(-0.94%)
Mar 31, 2010 2.310 2.342 2.303 2.329 145,289 +0.00(+0.00%)
Mar 30, 2010 2.329 2.329 2.312 2.329 97,128 +0.01(+0.36%)
Mar 29, 2010 2.298 2.325 2.273 2.321 63,665 +0.02(+0.91%)
Mar 26, 2010 2.251 2.300 2.251 2.300 140,106 +0.03(+1.51%)
Mar 25, 2010 2.266 2.307 2.229 2.266 291,980 +0.01(+0.32%)
Mar 24, 2010 2.242 2.259 2.149 2.259 229,958 +0.03(+1.31%)
Mar 23, 2010 2.220 2.244 2.198 2.229 207,860 +0.02(+0.88%)
Mar 22, 2010 2.188 2.220 2.178 2.210 59,803 +0.02(+1.00%)
Mar 19, 2010 2.171 2.195 2.159 2.188 158,847 +0.00(+0.22%)
Mar 18, 2010 2.171 2.215 2.171 2.183 82,197 -0.01(-0.33%)
Mar 17, 2010 2.166 2.193 2.166 2.190 160,134 +0.02(+0.90%)
Mar 16, 2010 2.127 2.176 2.112 2.171 221,881 +0.03(+1.60%)
Mar 15, 2010 2.137 2.139 2.134 2.137 61,460 -0.02(-1.13%)
Mar 12, 2010 2.146 2.164 2.146 2.161 215,297 -0.00(-0.11%)
Mar 11, 2010 2.207 2.207 2.149 2.164 291,488 -0.03(-1.44%)
Mar 10, 2010 2.178 2.201 2.166 2.195 94,422 +0.03(+1.46%)
Mar 09, 2010 2.154 2.168 2.142 2.164 102,159 +0.01(+0.34%)
Mar 08, 2010 2.183 2.202 2.147 2.156 248,118 -0.03(-1.37%)
Mar 05, 2010 2.178 2.216 2.171 2.186 112,319 +0.01(+0.60%)
Mar 04, 2010 2.178 2.200 2.165 2.173 163,741 -0.00(-0.22%)
Mar 03, 2010 2.263 2.277 2.176 2.178 254,457 -0.04(-1.96%)
Mar 02, 2010 2.229 2.289 2.207 2.222 262,759 +0.02(+1.10%)
Mar 01, 2010 2.161 2.214 2.149 2.197 207,663 +0.06(+2.71%)
Feb 26, 2010 2.132 2.171 2.130 2.139 145,199 +0.02(+0.91%)
Feb 25, 2010 2.081 2.142 2.081 2.120 187,977 +0.01(+0.57%)
Feb 24, 2010 2.057 2.117 2.045 2.108 181,638 +0.05(+2.59%)
Feb 23, 2010 2.050 2.055 2.019 2.055 104,641 +0.01(+0.59%)
Feb 22, 2010 2.088 2.088 2.038 2.042 104,753 -0.03(-1.29%)
Feb 19, 2010 2.033 2.079 2.033 2.069 118,385 +0.03(+1.30%)
Feb 18, 2010 2.018 2.042 2.004 2.042 198,704 +0.02(+0.91%)
Feb 17, 2010 2.042 2.050 2.013 2.024 223,014 +0.00(+0.05%)
Feb 16, 2010 2.052 2.052 2.013 2.023 154,171 -0.03(-1.30%)
Feb 12, 2010 2.018 2.050 2.050 2.050 78,100 +0.02(+1.19%)
Feb 11, 2010 2.050 2.057 2.018 2.026 122,174 -0.02(-1.18%)
Feb 10, 2010 2.050 2.050 2.026 2.050 70,248 +0.01(+0.71%)
Feb 09, 2010 2.026 2.057 2.026 2.035 119,625 +0.01(+0.72%)
Feb 08, 2010 1.992 2.028 1.980 2.021 185,565 +0.03(+1.32%)
Feb 05, 2010 2.001 2.061 1.992 1.994 303,643 -0.01(-0.48%)
Feb 04, 2010 2.030 2.064 1.994 2.004 285,829 -0.03(-1.53%)
Feb 03, 2010 2.021 2.035 1.992 2.035 223,859 +0.01(+0.47%)
Feb 02, 2010 1.994 2.028 1.975 2.025 231,947 +0.04(+2.06%)
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.