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

PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 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 (%)
May 30, 2008 1.947 1.969 1.918 1.945 89,359 -0.01(-0.37%)
May 29, 2008 1.905 1.967 1.882 1.953 159,219 +0.00(+0.07%)
May 28, 2008 1.953 1.964 1.931 1.951 37,617 +0.02(+0.86%)
May 27, 2008 1.942 1.980 1.934 1.934 33,766 -0.01(-0.37%)
May 26, 2008 1.944 1.978 1.933 1.942 0 +0.00(+0.00%)
May 23, 2008 1.944 1.978 1.933 1.942 44,003 -0.01(-0.74%)
May 22, 2008 1.945 2.000 1.940 1.956 213,271 +0.04(+2.28%)
May 21, 2008 1.964 2.022 1.894 1.913 214,712 -0.06(-2.86%)
May 20, 2008 1.891 1.969 1.891 1.969 102,609 +0.08(+4.24%)
May 19, 2008 1.874 1.896 1.874 1.889 120,815 +0.00(+0.00%)
May 16, 2008 1.885 1.900 1.871 1.889 58,815 +0.01(+0.58%)
May 15, 2008 1.876 1.889 1.847 1.878 191,666 +0.00(+0.00%)
May 14, 2008 1.909 1.909 1.873 1.878 53,507 -0.01(-0.67%)
May 13, 2008 1.920 1.920 1.891 1.891 21,550 -0.01(-0.67%)
May 12, 2008 1.918 1.931 1.884 1.904 123,147 -0.02(-1.13%)
May 09, 2008 1.933 1.933 1.900 1.925 31,374 -0.00(-0.19%)
May 08, 2008 1.905 1.962 1.905 1.929 139,385 +0.02(+1.24%)
May 07, 2008 1.900 1.922 1.885 1.905 105,827 +0.01(+0.77%)
May 06, 2008 1.936 1.936 1.876 1.891 114,479 -0.03(-1.42%)
May 05, 2008 1.989 1.989 1.894 1.918 65,635 +0.03(+1.74%)
May 02, 2008 1.900 1.934 1.873 1.885 97,829 -0.03(-1.80%)
May 01, 2008 1.873 1.942 1.873 1.920 67,841 +0.04(+1.93%)
Apr 30, 2008 1.874 1.891 1.865 1.884 36,164 +0.00(+0.10%)
Apr 29, 2008 1.871 1.885 1.847 1.882 51,511 +0.02(+0.98%)
Apr 28, 2008 1.871 1.873 1.849 1.864 70,135 -0.01(-0.58%)
Apr 25, 2008 1.891 1.891 1.856 1.874 47,248 -0.02(-0.87%)
Apr 24, 2008 1.893 1.898 1.874 1.891 60,240 -0.01(-0.38%)
Apr 23, 2008 1.894 1.898 1.864 1.898 82,549 +0.00(+0.00%)
Apr 22, 2008 1.894 1.898 1.874 1.898 33,700 +0.03(+1.85%)
Apr 21, 2008 1.845 1.889 1.845 1.864 29,151 +0.02(+0.99%)
Apr 18, 2008 1.856 1.909 1.845 1.845 102,307 -0.03(-1.46%)
Apr 17, 2008 1.889 1.909 1.873 1.873 120,458 -0.00(-0.19%)
Apr 16, 2008 1.864 1.891 1.854 1.876 95,156 +0.03(+1.57%)
Apr 15, 2008 1.864 1.864 1.822 1.847 36,302 -0.02(-0.88%)
Apr 14, 2008 1.847 1.887 1.847 1.864 113,857 -0.03(-1.44%)
Apr 11, 2008 1.871 1.891 1.836 1.891 56,653 +0.04(+2.01%)
Apr 10, 2008 1.854 1.891 1.847 1.854 80,305 -0.01(-0.34%)
Apr 09, 2008 1.838 1.869 1.831 1.860 108,186 +0.02(+1.19%)
Apr 08, 2008 1.838 1.873 1.836 1.838 28,051 -0.02(-0.88%)
Apr 07, 2008 1.844 1.893 1.831 1.854 74,970 +0.03(+1.49%)
Apr 04, 2008 1.818 1.847 1.818 1.827 77,005 +0.03(+1.41%)
Apr 03, 2008 1.849 1.849 1.802 1.802 93,781 -0.03(-1.78%)
Apr 02, 2008 1.827 1.836 1.785 1.834 104,507 -0.01(-0.69%)
Apr 01, 2008 1.849 1.864 1.833 1.847 69,854 +0.00(+0.20%)
Mar 31, 2008 1.845 1.885 1.833 1.844 68,754 -0.01(-0.42%)
Mar 28, 2008 1.871 1.871 1.818 1.851 116,607 -0.02(-1.14%)
Mar 27, 2008 1.829 1.891 1.829 1.873 57,753 +0.02(+0.88%)
Mar 26, 2008 1.836 1.916 1.802 1.856 140,809 +0.03(+1.59%)
Mar 25, 2008 1.809 1.836 1.778 1.827 78,105 +0.01(+0.50%)
Mar 24, 2008 1.711 1.820 1.711 1.818 308,571 +0.10(+5.73%)
Mar 21, 2008 1.725 1.760 1.716 1.720 101,206 +0.00(+0.00%)
Mar 20, 2008 1.725 1.760 1.716 1.720 101,206 +0.01(+0.62%)
Mar 19, 2008 1.713 1.722 1.694 1.709 413,628 +0.01(+0.86%)
Mar 18, 2008 1.685 1.709 1.682 1.694 179,862 +0.01(+0.32%)
Mar 17, 2008 1.693 1.744 1.669 1.689 117,158 -0.02(-1.17%)
Mar 14, 2008 1.709 1.731 1.702 1.709 128,708 +0.00(+0.11%)
Mar 13, 2008 1.711 1.711 1.694 1.707 176,012 -0.00(-0.21%)
Mar 12, 2008 1.714 1.751 1.704 1.711 266,768 +0.01(+0.64%)
Mar 11, 2008 1.713 1.727 1.698 1.700 116,057 +0.00(+0.21%)
Mar 10, 2008 1.738 1.778 1.674 1.696 126,508 -0.03(-1.79%)
Mar 07, 2008 1.738 1.738 1.727 1.727 63,254 -0.01(-0.63%)
Mar 06, 2008 1.796 1.814 1.733 1.738 71,493 -0.05(-2.65%)
Mar 05, 2008 1.820 1.834 1.784 1.785 64,585 -0.02(-1.21%)
Mar 04, 2008 1.780 1.822 1.780 1.807 127,608 +0.02(+1.02%)
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.