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

PCM Fund, Inc. (NY: PCM )

8.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 2.254 2.278 2.237 2.273 6,294 -0.02(-0.93%)
Jul 30, 2008 2.225 2.404 2.225 2.294 96,867 +0.04(+1.69%)
Jul 29, 2008 2.256 2.404 2.168 2.256 163,377 +0.05(+2.27%)
Jul 28, 2008 2.211 2.232 2.194 2.206 14,420 -0.00(-0.22%)
Jul 25, 2008 2.225 2.231 2.180 2.211 49,959 -0.01(-0.64%)
Jul 24, 2008 2.220 2.242 2.140 2.225 220,811 -0.02(-0.74%)
Jul 23, 2008 2.225 2.275 2.225 2.242 69,140 -0.01(-0.42%)
Jul 22, 2008 2.247 2.282 2.228 2.251 19,391 -0.02(-0.84%)
Jul 21, 2008 2.268 2.332 2.244 2.270 146,108 -0.01(-0.52%)
Jul 18, 2008 2.285 2.302 2.261 2.282 98,632 -0.01(-0.25%)
Jul 17, 2008 2.304 2.304 2.285 2.288 12,962 -0.00(-0.12%)
Jul 16, 2008 2.301 2.318 2.287 2.291 18,382 +0.03(+1.33%)
Jul 15, 2008 2.297 2.320 2.251 2.261 49,862 -0.06(-2.56%)
Jul 14, 2008 2.332 2.344 2.301 2.320 142,137 -0.00(-0.20%)
Jul 11, 2008 2.337 2.337 2.309 2.325 40,421 -0.01(-0.51%)
Jul 10, 2008 2.347 2.373 2.323 2.337 91,598 -0.01(-0.41%)
Jul 09, 2008 2.375 2.382 2.330 2.347 92,556 -0.01(-0.60%)
Jul 08, 2008 2.375 2.387 2.354 2.361 32,828 -0.03(-1.29%)
Jul 07, 2008 2.385 2.404 2.347 2.392 82,026 -0.02(-0.89%)
Jul 04, 2008 2.392 2.413 2.380 2.413 13,949 +0.00(+0.00%)
Jul 03, 2008 2.392 2.413 2.380 2.413 13,949 +0.04(+1.55%)
Jul 02, 2008 2.361 2.409 2.347 2.376 79,829 +0.01(+0.35%)
Jul 01, 2008 2.382 2.428 2.368 2.368 96,485 -0.04(-1.49%)
Jun 30, 2008 2.435 2.466 2.404 2.404 56,631 -0.05(-2.04%)
Jun 27, 2008 2.437 2.473 2.435 2.454 84,342 +0.02(+0.88%)
Jun 26, 2008 2.451 2.451 2.404 2.432 58,434 -0.01(-0.49%)
Jun 25, 2008 2.451 2.451 2.399 2.444 53,421 +0.02(+0.69%)
Jun 24, 2008 2.456 2.456 2.428 2.428 69,724 -0.03(-1.07%)
Jun 23, 2008 2.456 2.463 2.454 2.454 32,446 +0.01(+0.39%)
Jun 20, 2008 2.466 2.470 2.444 2.444 22,281 -0.01(-0.29%)
Jun 19, 2008 2.487 2.499 2.451 2.451 30,672 -0.02(-0.96%)
Jun 18, 2008 2.478 2.520 2.451 2.475 25,155 -0.00(-0.10%)
Jun 17, 2008 2.501 2.513 2.478 2.478 37,723 -0.02(-0.76%)
Jun 16, 2008 2.532 2.532 2.497 2.497 18,487 -0.03(-1.04%)
Jun 13, 2008 2.511 2.523 2.497 2.523 28,698 -0.00(-0.08%)
Jun 12, 2008 2.530 2.542 2.497 2.525 44,971 +0.03(+1.03%)
Jun 11, 2008 2.535 2.535 2.499 2.499 58,236 -0.01(-0.47%)
Jun 10, 2008 2.548 2.554 2.504 2.511 52,526 -0.04(-1.49%)
Jun 09, 2008 2.547 2.589 2.525 2.549 81,073 +0.00(+0.00%)
Jun 06, 2008 2.520 2.580 2.504 2.549 67,514 +0.05(+2.10%)
Jun 05, 2008 2.494 2.575 2.494 2.497 59,875 +0.00(+0.10%)
Jun 04, 2008 2.511 2.535 2.485 2.494 48,522 -0.02(-0.66%)
Jun 03, 2008 2.532 2.542 2.511 2.511 39,139 -0.02(-0.85%)
Jun 02, 2008 2.537 2.539 2.518 2.532 22,630 -0.01(-0.56%)
May 30, 2008 2.549 2.577 2.511 2.547 68,261 -0.01(-0.37%)
May 29, 2008 2.494 2.575 2.463 2.556 121,628 +0.00(+0.07%)
May 28, 2008 2.556 2.570 2.528 2.554 28,735 +0.02(+0.86%)
May 27, 2008 2.542 2.592 2.532 2.532 25,794 -0.01(-0.37%)
May 26, 2008 2.544 2.589 2.530 2.542 0 +0.00(+0.00%)
May 23, 2008 2.544 2.589 2.530 2.542 33,614 -0.02(-0.74%)
May 22, 2008 2.547 2.618 2.539 2.561 162,919 +0.06(+2.28%)
May 21, 2008 2.570 2.647 2.480 2.504 164,020 -0.07(-2.86%)
May 20, 2008 2.475 2.577 2.475 2.577 78,384 +0.10(+4.23%)
May 19, 2008 2.454 2.482 2.454 2.473 92,291 +0.00(+0.00%)
May 16, 2008 2.468 2.487 2.449 2.473 44,929 +0.01(+0.58%)
May 15, 2008 2.456 2.473 2.418 2.458 146,414 +0.00(+0.00%)
May 14, 2008 2.499 2.499 2.451 2.458 40,874 -0.02(-0.67%)
May 13, 2008 2.513 2.513 2.475 2.475 16,462 -0.02(-0.67%)
May 12, 2008 2.511 2.528 2.466 2.492 94,073 -0.03(-1.13%)
May 09, 2008 2.530 2.530 2.487 2.520 23,966 -0.00(-0.19%)
May 08, 2008 2.494 2.568 2.494 2.525 106,477 +0.03(+1.24%)
May 07, 2008 2.487 2.516 2.468 2.494 80,842 +0.02(+0.77%)
May 06, 2008 2.535 2.535 2.456 2.475 87,451 -0.04(-1.42%)
May 05, 2008 2.604 2.604 2.480 2.511 50,139 +0.04(+1.74%)
May 02, 2008 2.487 2.532 2.451 2.468 74,732 -0.05(-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.