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

PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Jul 31, 2008 1.722 1.740 1.709 1.736 8,239 -0.02(-0.93%)
Jul 30, 2008 1.700 1.836 1.700 1.753 126,805 +0.03(+1.69%)
Jul 29, 2008 1.724 1.836 1.656 1.724 213,871 +0.04(+2.27%)
Jul 28, 2008 1.689 1.705 1.676 1.685 18,877 -0.00(-0.22%)
Jul 25, 2008 1.700 1.704 1.665 1.689 65,399 -0.01(-0.64%)
Jul 24, 2008 1.696 1.713 1.634 1.700 289,055 -0.01(-0.74%)
Jul 23, 2008 1.700 1.738 1.700 1.713 90,508 -0.01(-0.42%)
Jul 22, 2008 1.716 1.744 1.702 1.720 25,384 -0.01(-0.84%)
Jul 21, 2008 1.733 1.782 1.714 1.734 191,264 -0.01(-0.52%)
Jul 18, 2008 1.745 1.758 1.727 1.744 129,115 -0.00(-0.25%)
Jul 17, 2008 1.760 1.760 1.745 1.748 16,968 -0.00(-0.12%)
Jul 16, 2008 1.758 1.771 1.747 1.750 24,064 +0.02(+1.33%)
Jul 15, 2008 1.754 1.773 1.720 1.727 65,272 -0.05(-2.56%)
Jul 14, 2008 1.782 1.791 1.758 1.773 186,066 -0.00(-0.20%)
Jul 11, 2008 1.785 1.785 1.764 1.776 52,913 -0.01(-0.51%)
Jul 10, 2008 1.793 1.813 1.774 1.785 119,908 -0.01(-0.41%)
Jul 09, 2008 1.814 1.820 1.780 1.793 121,162 -0.01(-0.60%)
Jul 08, 2008 1.814 1.824 1.798 1.804 42,974 -0.02(-1.29%)
Jul 07, 2008 1.822 1.836 1.793 1.827 107,378 -0.02(-0.89%)
Jul 04, 2008 1.827 1.844 1.818 1.844 18,261 +0.00(+0.00%)
Jul 03, 2008 1.827 1.844 1.818 1.844 18,261 +0.03(+1.55%)
Jul 02, 2008 1.804 1.840 1.793 1.815 104,501 +0.01(+0.35%)
Jul 01, 2008 1.820 1.854 1.809 1.809 126,305 -0.03(-1.49%)
Jun 30, 2008 1.860 1.884 1.836 1.836 74,134 -0.04(-2.04%)
Jun 27, 2008 1.862 1.889 1.860 1.874 110,409 +0.02(+0.88%)
Jun 26, 2008 1.873 1.873 1.836 1.858 76,493 -0.01(-0.49%)
Jun 25, 2008 1.873 1.873 1.833 1.867 69,931 +0.01(+0.69%)
Jun 24, 2008 1.876 1.876 1.854 1.854 91,273 -0.02(-1.07%)
Jun 23, 2008 1.876 1.882 1.874 1.874 42,473 +0.01(+0.39%)
Jun 20, 2008 1.884 1.887 1.867 1.867 29,168 -0.01(-0.29%)
Jun 19, 2008 1.900 1.909 1.873 1.873 40,152 -0.02(-0.96%)
Jun 18, 2008 1.893 1.925 1.873 1.891 32,930 -0.00(-0.10%)
Jun 17, 2008 1.911 1.920 1.893 1.893 49,382 -0.01(-0.76%)
Jun 16, 2008 1.934 1.934 1.907 1.907 24,201 -0.02(-1.04%)
Jun 13, 2008 1.918 1.927 1.907 1.927 37,567 -0.00(-0.08%)
Jun 12, 2008 1.933 1.942 1.907 1.929 58,870 +0.02(+1.03%)
Jun 11, 2008 1.936 1.936 1.909 1.909 76,235 -0.01(-0.47%)
Jun 10, 2008 1.947 1.951 1.913 1.918 68,760 -0.03(-1.49%)
Jun 09, 2008 1.945 1.978 1.929 1.947 106,129 +0.00(+0.00%)
Jun 06, 2008 1.925 1.971 1.913 1.947 88,380 +0.04(+2.10%)
Jun 05, 2008 1.905 1.967 1.905 1.907 78,380 +0.00(+0.10%)
Jun 04, 2008 1.918 1.936 1.898 1.905 63,518 -0.01(-0.66%)
Jun 03, 2008 1.934 1.942 1.918 1.918 51,236 -0.02(-0.85%)
Jun 02, 2008 1.938 1.940 1.923 1.934 29,625 -0.01(-0.56%)
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%)
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.