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

PCM Fund, Inc. (NY: PCM )

8.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
May 29, 2009 1.518 1.521 1.492 1.521 52,610 -0.00(-0.16%)
May 28, 2009 1.547 1.547 1.516 1.523 49,820 -0.00(-0.16%)
May 27, 2009 1.530 1.561 1.511 1.526 106,220 +0.01(+0.94%)
May 26, 2009 1.537 1.559 1.504 1.511 51,450 -0.03(-1.70%)
May 22, 2009 1.514 1.549 1.509 1.537 73,543 +0.03(+1.70%)
May 21, 2009 1.490 1.535 1.476 1.512 90,119 -0.00(-0.13%)
May 20, 2009 1.540 1.540 1.490 1.514 69,669 +0.01(+0.95%)
May 19, 2009 1.449 1.547 1.392 1.499 152,158 +0.03(+1.94%)
May 18, 2009 1.414 1.528 1.414 1.471 258,576 +0.05(+3.17%)
May 15, 2009 1.409 1.447 1.368 1.426 124,687 -0.00(-0.17%)
May 14, 2009 1.397 1.429 1.397 1.428 62,749 +0.01(+0.84%)
May 13, 2009 1.447 1.447 1.414 1.416 115,775 -0.04(-2.62%)
May 12, 2009 1.440 1.473 1.440 1.454 58,572 +0.01(+0.44%)
May 11, 2009 1.440 1.464 1.426 1.448 68,631 -0.00(-0.28%)
May 08, 2009 1.416 1.495 1.416 1.452 132,712 +0.03(+2.18%)
May 07, 2009 1.399 1.457 1.399 1.421 54,097 -0.01(-0.50%)
May 06, 2009 1.423 1.442 1.416 1.428 78,211 +0.00(+0.16%)
May 05, 2009 1.430 1.480 1.426 1.426 155,322 -0.00(-0.33%)
May 04, 2009 1.404 1.485 1.404 1.430 288,127 +0.03(+1.87%)
May 01, 2009 1.361 1.416 1.357 1.404 179,554 +0.07(+5.35%)
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%)
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.