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

PCM Fund, Inc. (NY: PCM )

8.370 +0.030 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
Apr 30, 2009 1.328 1.388 1.307 1.333 126,813 +0.03(+2.18%)
Apr 29, 2009 1.273 1.316 1.230 1.304 142,855 +0.02(+1.49%)
Apr 28, 2009 1.288 1.297 1.249 1.285 52,580 -0.01(-0.92%)
Apr 27, 2009 1.245 1.297 1.245 1.297 91,808 +0.02(+1.30%)
Apr 24, 2009 1.226 1.299 1.204 1.280 144,570 +0.01(+0.94%)
Apr 23, 2009 1.273 1.285 1.259 1.269 78,304 -0.00(-0.19%)
Apr 22, 2009 1.283 1.285 1.271 1.271 105,498 -0.01(-0.74%)
Apr 21, 2009 1.283 1.303 1.273 1.280 38,761 -0.00(-0.22%)
Apr 20, 2009 1.285 1.326 1.273 1.283 62,467 -0.02(-1.25%)
Apr 17, 2009 1.304 1.333 1.259 1.299 140,187 -0.03(-1.97%)
Apr 16, 2009 1.252 1.326 1.252 1.326 124,086 +0.07(+5.69%)
Apr 15, 2009 1.245 1.271 1.240 1.254 70,703 -0.00(-0.19%)
Apr 14, 2009 1.269 1.269 1.242 1.257 59,707 +0.00(+0.38%)
Apr 13, 2009 1.242 1.280 1.185 1.252 154,570 +0.03(+2.14%)
Apr 09, 2009 1.176 1.230 1.176 1.226 134,574 +0.06(+5.53%)
Apr 08, 2009 1.178 1.183 1.161 1.161 22,500 -0.01(-1.21%)
Apr 07, 2009 1.223 1.254 1.166 1.176 121,489 -0.04(-3.14%)
Apr 06, 2009 1.254 1.269 1.214 1.214 52,988 -0.04(-3.04%)
Apr 03, 2009 1.211 1.252 1.190 1.252 106,893 +0.02(+1.35%)
Apr 02, 2009 1.219 1.254 1.178 1.235 134,334 +0.03(+2.57%)
Apr 01, 2009 1.235 1.242 1.190 1.204 74,799 -0.04(-3.56%)
Mar 31, 2009 1.214 1.249 1.164 1.249 86,657 +0.03(+2.08%)
Mar 30, 2009 1.169 1.235 1.109 1.223 175,226 -0.01(-1.15%)
Mar 26, 2009 1.190 1.261 1.157 1.238 170,596 +0.08(+6.77%)
Mar 25, 2009 1.107 1.188 1.083 1.159 295,283 +0.08(+7.27%)
Mar 24, 2009 1.061 1.092 1.059 1.081 92,426 +0.01(+0.89%)
Mar 23, 2009 1.050 1.071 1.047 1.071 158,915 +0.03(+2.74%)
Mar 20, 2009 1.059 1.111 1.019 1.042 52,320 -0.02(-1.57%)
Mar 19, 2009 1.061 1.280 1.021 1.059 167,541 +0.03(+3.25%)
Mar 18, 2009 1.061 1.069 0.9782 1.026 112,746 -0.02(-1.82%)
Mar 17, 2009 1.042 1.104 1.014 1.045 138,309 -0.00(-0.45%)
Mar 16, 2009 1.028 1.076 0.8592 1.050 364,314 +0.00(+0.23%)
Mar 13, 2009 1.057 1.078 1.021 1.047 0 -0.01(-0.68%)
Mar 12, 2009 1.007 1.069 0.9877 1.054 137,797 +0.04(+3.60%)
Mar 11, 2009 1.021 1.023 0.9758 1.018 75,165 +0.03(+3.04%)
Mar 10, 2009 0.9591 1.021 0.9591 0.9877 130,641 +0.02(+1.97%)
Mar 09, 2009 0.9258 1.011 0.9258 0.9686 307,086 -0.07(-6.65%)
Mar 06, 2009 1.057 1.081 1.031 1.038 0 -0.04(-3.96%)
Mar 05, 2009 1.169 1.207 1.081 1.081 136,595 -0.10(-8.10%)
Mar 04, 2009 1.145 1.211 1.142 1.176 173,932 +0.04(+3.13%)
Mar 02, 2009 1.259 1.259 1.073 1.140 277,199 -0.09(-7.35%)
Feb 27, 2009 1.233 1.261 1.226 1.230 0 -0.01(-0.58%)
Feb 26, 2009 1.309 1.333 1.214 1.238 153,864 -0.05(-3.70%)
Feb 25, 2009 1.407 1.407 1.273 1.285 142,440 -0.00(-0.18%)
Feb 24, 2009 1.285 1.333 1.247 1.288 132,704 +0.00(+0.00%)
Feb 23, 2009 1.357 1.368 1.235 1.288 324,347 -0.05(-3.57%)
Feb 20, 2009 1.452 1.464 1.276 1.335 288,363 -0.12(-8.18%)
Feb 19, 2009 1.545 1.545 1.454 1.454 140,217 -0.08(-5.27%)
Feb 18, 2009 1.452 1.626 1.452 1.535 150,461 +0.07(+4.88%)
Feb 17, 2009 1.485 1.485 1.445 1.464 64,799 -0.03(-2.23%)
Feb 13, 2009 1.504 1.509 1.440 1.497 91,535 -0.01(-0.94%)
Feb 12, 2009 1.554 1.566 1.504 1.511 117,271 -0.07(-4.22%)
Feb 11, 2009 1.692 1.699 1.566 1.578 192,827 -0.09(-5.56%)
Feb 10, 2009 1.668 1.725 1.666 1.671 189,835 +0.01(+0.72%)
Feb 09, 2009 1.564 1.706 1.528 1.659 335,078 +0.09(+5.61%)
Feb 06, 2009 1.559 1.571 1.504 1.571 169,394 +0.03(+1.63%)
Feb 05, 2009 1.568 1.571 1.530 1.546 68,770 -0.00(-0.25%)
Feb 04, 2009 1.571 1.606 1.549 1.549 113,069 -0.02(-1.21%)
Feb 03, 2009 1.542 1.602 1.539 1.568 221,878 +0.04(+2.49%)
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.