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 (%)
Jun 30, 2008 2.434 2.465 2.403 2.403 56,644 -0.05(-2.04%)
Jun 27, 2008 2.437 2.472 2.434 2.453 84,361 +0.02(+0.88%)
Jun 26, 2008 2.451 2.451 2.403 2.432 58,447 -0.01(-0.49%)
Jun 25, 2008 2.451 2.451 2.398 2.444 53,433 +0.02(+0.69%)
Jun 24, 2008 2.456 2.456 2.427 2.427 69,740 -0.03(-1.07%)
Jun 23, 2008 2.456 2.463 2.453 2.453 32,453 +0.01(+0.39%)
Jun 20, 2008 2.465 2.470 2.444 2.444 22,287 -0.01(-0.29%)
Jun 19, 2008 2.486 2.498 2.451 2.451 30,679 -0.02(-0.96%)
Jun 18, 2008 2.477 2.520 2.451 2.475 25,161 -0.00(-0.10%)
Jun 17, 2008 2.501 2.513 2.477 2.477 37,732 -0.02(-0.76%)
Jun 16, 2008 2.532 2.532 2.496 2.496 18,491 -0.03(-1.04%)
Jun 13, 2008 2.510 2.522 2.496 2.522 28,704 -0.00(-0.08%)
Jun 12, 2008 2.529 2.541 2.496 2.524 44,981 +0.03(+1.03%)
Jun 11, 2008 2.534 2.534 2.498 2.498 58,249 -0.01(-0.47%)
Jun 10, 2008 2.548 2.553 2.503 2.510 52,538 -0.04(-1.49%)
Jun 09, 2008 2.546 2.589 2.525 2.548 81,091 +0.00(+0.00%)
Jun 06, 2008 2.520 2.579 2.503 2.548 67,529 +0.05(+2.10%)
Jun 05, 2008 2.494 2.575 2.494 2.496 59,888 +0.00(+0.10%)
Jun 04, 2008 2.510 2.534 2.484 2.494 48,533 -0.02(-0.66%)
Jun 03, 2008 2.532 2.541 2.510 2.510 39,148 -0.02(-0.85%)
Jun 02, 2008 2.536 2.539 2.517 2.532 22,635 -0.01(-0.56%)
May 30, 2008 2.548 2.577 2.510 2.546 68,277 -0.01(-0.37%)
May 29, 2008 2.494 2.575 2.463 2.555 121,656 +0.00(+0.07%)
May 28, 2008 2.555 2.570 2.527 2.554 28,742 +0.02(+0.86%)
May 27, 2008 2.541 2.591 2.532 2.532 25,800 -0.01(-0.37%)
May 26, 2008 2.544 2.589 2.529 2.541 0 +0.00(+0.00%)
May 23, 2008 2.544 2.589 2.529 2.541 33,621 -0.02(-0.74%)
May 22, 2008 2.546 2.617 2.539 2.560 162,956 +0.06(+2.28%)
May 21, 2008 2.570 2.646 2.479 2.503 164,057 -0.07(-2.86%)
May 20, 2008 2.475 2.577 2.475 2.577 78,401 +0.10(+4.24%)
May 19, 2008 2.453 2.482 2.453 2.472 92,312 +0.00(+0.00%)
May 16, 2008 2.467 2.486 2.448 2.472 44,939 +0.01(+0.58%)
May 15, 2008 2.456 2.472 2.417 2.458 146,448 +0.00(+0.00%)
May 14, 2008 2.498 2.498 2.451 2.458 40,884 -0.02(-0.67%)
May 13, 2008 2.513 2.513 2.475 2.475 16,466 -0.02(-0.67%)
May 12, 2008 2.510 2.527 2.465 2.491 94,094 -0.03(-1.13%)
May 09, 2008 2.529 2.529 2.486 2.520 23,972 -0.00(-0.19%)
May 08, 2008 2.494 2.567 2.494 2.525 106,501 +0.03(+1.24%)
May 07, 2008 2.486 2.515 2.467 2.494 80,860 +0.02(+0.77%)
May 06, 2008 2.534 2.534 2.456 2.475 87,471 -0.04(-1.42%)
May 05, 2008 2.603 2.603 2.479 2.510 50,151 +0.04(+1.74%)
May 02, 2008 2.486 2.532 2.451 2.467 74,749 -0.05(-1.80%)
May 01, 2008 2.451 2.541 2.451 2.513 51,836 +0.05(+1.93%)
Apr 30, 2008 2.453 2.475 2.441 2.465 27,632 +0.00(+0.10%)
Apr 29, 2008 2.448 2.467 2.418 2.463 39,358 +0.02(+0.98%)
Apr 28, 2008 2.448 2.451 2.420 2.439 53,588 -0.01(-0.58%)
Apr 25, 2008 2.475 2.475 2.429 2.453 36,101 -0.02(-0.87%)
Apr 24, 2008 2.477 2.484 2.453 2.475 46,028 -0.01(-0.38%)
Apr 23, 2008 2.479 2.484 2.439 2.484 63,074 +0.00(+0.00%)
Apr 22, 2008 2.479 2.484 2.453 2.484 25,750 +0.05(+1.85%)
Apr 21, 2008 2.415 2.472 2.415 2.439 22,274 +0.02(+0.99%)
Apr 18, 2008 2.429 2.498 2.415 2.415 78,170 -0.04(-1.46%)
Apr 17, 2008 2.472 2.498 2.451 2.451 92,039 -0.00(-0.19%)
Apr 16, 2008 2.439 2.475 2.427 2.456 72,707 +0.04(+1.57%)
Apr 15, 2008 2.439 2.439 2.384 2.417 27,737 -0.02(-0.88%)
Apr 14, 2008 2.417 2.470 2.417 2.439 86,996 -0.04(-1.44%)
Apr 11, 2008 2.448 2.475 2.403 2.475 43,288 +0.05(+2.01%)
Apr 10, 2008 2.427 2.475 2.417 2.426 61,359 -0.01(-0.34%)
Apr 09, 2008 2.406 2.446 2.396 2.434 82,663 +0.03(+1.19%)
Apr 08, 2008 2.406 2.451 2.403 2.406 21,433 -0.02(-0.88%)
Apr 07, 2008 2.413 2.477 2.396 2.427 57,283 +0.04(+1.49%)
Apr 04, 2008 2.379 2.417 2.379 2.391 58,838 +0.03(+1.41%)
Apr 03, 2008 2.420 2.420 2.358 2.358 71,656 -0.04(-1.78%)
Apr 02, 2008 2.391 2.403 2.337 2.401 79,851 -0.02(-0.69%)
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.