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

PCM Fund, Inc. (NY: PCM )

7.900 -0.030 (-0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 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, 2008 1.875 1.891 1.866 1.884 36,156 +0.00(+0.10%)
Apr 29, 2008 1.871 1.886 1.848 1.882 51,499 +0.02(+0.98%)
Apr 28, 2008 1.871 1.873 1.849 1.864 70,119 -0.01(-0.58%)
Apr 25, 2008 1.891 1.891 1.857 1.875 47,237 -0.02(-0.87%)
Apr 24, 2008 1.893 1.898 1.875 1.891 60,226 -0.01(-0.38%)
Apr 23, 2008 1.895 1.898 1.864 1.898 82,530 +0.00(+0.00%)
Apr 22, 2008 1.895 1.898 1.875 1.898 33,693 +0.03(+1.85%)
Apr 21, 2008 1.846 1.889 1.846 1.864 29,145 +0.02(+0.98%)
Apr 18, 2008 1.857 1.909 1.846 1.846 102,283 -0.03(-1.46%)
Apr 17, 2008 1.889 1.909 1.873 1.873 120,430 -0.00(-0.19%)
Apr 16, 2008 1.864 1.891 1.855 1.877 95,134 +0.03(+1.57%)
Apr 15, 2008 1.864 1.864 1.822 1.848 36,294 -0.02(-0.88%)
Apr 14, 2008 1.848 1.888 1.848 1.864 113,831 -0.03(-1.44%)
Apr 11, 2008 1.871 1.891 1.837 1.891 56,640 +0.04(+2.01%)
Apr 10, 2008 1.855 1.891 1.848 1.854 80,287 -0.01(-0.34%)
Apr 09, 2008 1.838 1.869 1.831 1.860 108,162 +0.02(+1.19%)
Apr 08, 2008 1.838 1.873 1.837 1.838 28,045 -0.02(-0.88%)
Apr 07, 2008 1.844 1.893 1.831 1.855 74,953 +0.03(+1.49%)
Apr 04, 2008 1.818 1.848 1.818 1.828 76,987 +0.03(+1.41%)
Apr 03, 2008 1.849 1.849 1.802 1.802 93,760 -0.03(-1.78%)
Apr 02, 2008 1.828 1.837 1.786 1.835 104,483 -0.01(-0.69%)
Apr 01, 2008 1.849 1.864 1.833 1.848 69,838 +0.00(+0.20%)
Mar 31, 2008 1.846 1.886 1.833 1.844 68,739 -0.01(-0.42%)
Mar 28, 2008 1.871 1.871 1.818 1.852 116,581 -0.02(-1.14%)
Mar 27, 2008 1.829 1.891 1.829 1.873 57,740 +0.02(+0.88%)
Mar 26, 2008 1.837 1.917 1.802 1.857 140,777 +0.03(+1.59%)
Mar 25, 2008 1.809 1.837 1.778 1.828 78,087 +0.01(+0.50%)
Mar 24, 2008 1.711 1.820 1.711 1.818 308,500 +0.10(+5.73%)
Mar 21, 2008 1.726 1.760 1.717 1.720 101,183 +0.00(+0.00%)
Mar 20, 2008 1.726 1.760 1.717 1.720 101,183 +0.01(+0.62%)
Mar 19, 2008 1.713 1.722 1.695 1.709 413,534 +0.01(+0.86%)
Mar 18, 2008 1.686 1.709 1.682 1.695 179,821 +0.01(+0.32%)
Mar 17, 2008 1.693 1.744 1.669 1.689 117,131 -0.02(-1.17%)
Mar 14, 2008 1.709 1.731 1.702 1.709 128,679 +0.00(+0.11%)
Mar 13, 2008 1.711 1.711 1.695 1.708 175,971 -0.00(-0.21%)
Mar 12, 2008 1.715 1.751 1.704 1.711 266,707 +0.01(+0.64%)
Mar 11, 2008 1.713 1.728 1.698 1.700 116,031 +0.00(+0.21%)
Mar 10, 2008 1.738 1.778 1.675 1.697 126,479 -0.03(-1.79%)
Mar 07, 2008 1.738 1.738 1.728 1.728 63,239 -0.01(-0.63%)
Mar 06, 2008 1.797 1.815 1.733 1.738 71,477 -0.05(-2.65%)
Mar 05, 2008 1.820 1.835 1.784 1.786 64,570 -0.02(-1.21%)
Mar 04, 2008 1.780 1.822 1.780 1.808 127,579 +0.02(+1.02%)
Mar 03, 2008 1.780 1.804 1.780 1.789 73,138 +0.01(+0.51%)
Feb 29, 2008 1.820 1.838 1.780 1.780 118,781 -0.04(-2.20%)
Feb 28, 2008 1.853 1.853 1.809 1.820 144,077 -0.02(-1.05%)
Feb 27, 2008 1.840 1.849 1.838 1.840 239,761 -0.01(-0.33%)
Feb 26, 2008 1.842 1.873 1.833 1.846 317,860 +0.02(+1.00%)
Feb 25, 2008 1.837 1.848 1.800 1.828 239,761 -0.02(-1.08%)
Feb 22, 2008 1.853 1.866 1.829 1.848 75,013 -0.00(-0.10%)
Feb 21, 2008 1.909 1.922 1.828 1.849 118,781 -0.06(-3.33%)
Feb 20, 2008 1.909 1.920 1.891 1.913 188,070 +0.00(+0.19%)
Feb 19, 2008 1.915 1.935 1.888 1.909 163,323 +0.01(+0.48%)
Feb 18, 2008 1.893 1.908 1.880 1.900 0 +0.00(+0.00%)
Feb 15, 2008 1.893 1.908 1.880 1.900 238,667 +0.02(+1.26%)
Feb 14, 2008 1.877 1.886 1.828 1.877 135,278 +0.01(+0.39%)
Feb 13, 2008 1.898 1.900 1.849 1.869 175,422 -0.01(-0.68%)
Feb 12, 2008 1.915 1.915 1.882 1.882 200,718 -0.03(-1.51%)
Feb 11, 2008 1.920 1.933 1.909 1.911 153,425 -0.01(-0.48%)
Feb 08, 2008 1.922 1.922 1.913 1.920 76,987 -0.01(-0.28%)
Feb 07, 2008 1.940 1.948 1.924 1.926 294,203 -0.01(-0.75%)
Feb 06, 2008 1.938 1.944 1.920 1.940 96,234 +0.02(+1.14%)
Feb 05, 2008 1.928 1.951 1.918 1.918 136,378 -0.01(-0.66%)
Feb 04, 2008 1.922 1.951 1.922 1.931 104,483 -0.00(-0.19%)
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.