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 (%)
Jul 30, 2010 2.627 2.676 2.622 2.627 137,326 -0.03(-1.02%)
Jul 29, 2010 2.625 2.679 2.617 2.654 84,540 +0.04(+1.50%)
Jul 28, 2010 2.578 2.711 2.564 2.615 202,457 +0.05(+1.92%)
Jul 27, 2010 2.544 2.566 2.544 2.566 136,483 +0.02(+0.67%)
Jul 26, 2010 2.568 2.568 2.531 2.549 135,287 -0.00(-0.19%)
Jul 23, 2010 2.563 2.590 2.546 2.554 85,919 -0.02(-0.86%)
Jul 22, 2010 2.581 2.600 2.563 2.576 192,370 +0.03(+1.26%)
Jul 21, 2010 2.556 2.556 2.534 2.544 46,340 +0.00(+0.00%)
Jul 20, 2010 2.522 2.554 2.517 2.544 54,206 +0.03(+1.07%)
Jul 19, 2010 2.504 2.529 2.504 2.517 82,464 -0.01(-0.39%)
Jul 16, 2010 2.526 2.537 2.510 2.526 55,146 -0.00(-0.19%)
Jul 15, 2010 2.507 2.531 2.502 2.531 130,404 +0.00(+0.10%)
Jul 14, 2010 2.507 2.578 2.493 2.529 107,989 +0.03(+1.18%)
Jul 13, 2010 2.627 2.627 2.455 2.499 331,153 -0.08(-3.05%)
Jul 12, 2010 2.581 2.617 2.573 2.578 100,795 -0.01(-0.29%)
Jul 09, 2010 2.585 2.600 2.578 2.585 98,166 +0.01(+0.29%)
Jul 08, 2010 2.566 2.600 2.551 2.578 128,830 -0.02(-0.66%)
Jul 07, 2010 2.549 2.600 2.537 2.595 240,814 +0.03(+1.33%)
Jul 06, 2010 2.517 2.561 2.483 2.561 227,113 +0.07(+2.94%)
Jul 02, 2010 2.488 2.493 2.451 2.488 138,276 +0.07(+2.72%)
Jul 01, 2010 2.432 2.437 2.417 2.422 108,073 -0.01(-0.40%)
Jun 30, 2010 2.432 2.434 2.420 2.432 68,104 +0.00(+0.00%)
Jun 29, 2010 2.420 2.432 2.410 2.432 154,166 -0.00(-0.20%)
Jun 25, 2010 2.437 2.437 2.420 2.437 74,049 +0.00(+0.10%)
Jun 24, 2010 2.439 2.442 2.420 2.434 64,046 +0.00(+0.00%)
Jun 23, 2010 2.429 2.434 2.417 2.434 54,329 +0.01(+0.61%)
Jun 22, 2010 2.427 2.431 2.417 2.420 44,240 -0.00(-0.20%)
Jun 21, 2010 2.422 2.427 2.412 2.425 89,189 +0.00(+0.10%)
Jun 18, 2010 2.422 2.451 2.383 2.422 212,977 +0.03(+1.33%)
Jun 17, 2010 2.378 2.390 2.366 2.390 204,327 +0.03(+1.45%)
Jun 16, 2010 2.346 2.371 2.346 2.356 47,233 -0.01(-0.62%)
Jun 15, 2010 2.371 2.371 2.349 2.371 45,068 +0.01(+0.62%)
Jun 14, 2010 2.337 2.371 2.334 2.356 95,573 +0.03(+1.36%)
Jun 11, 2010 2.354 2.356 2.317 2.325 94,810 -0.02(-0.83%)
Jun 10, 2010 2.329 2.351 2.317 2.344 86,369 +0.04(+1.59%)
Jun 09, 2010 2.332 2.342 2.303 2.307 60,102 -0.03(-1.15%)
Jun 08, 2010 2.288 2.337 2.286 2.334 157,268 +0.03(+1.47%)
Jun 07, 2010 2.286 2.300 2.286 2.300 94,686 +0.02(+0.85%)
Jun 04, 2010 2.281 2.308 2.279 2.281 51,464 -0.02(-0.84%)
Jun 03, 2010 2.298 2.325 2.291 2.300 95,029 -0.01(-0.29%)
Jun 02, 2010 2.327 2.337 2.294 2.307 82,644 -0.02(-0.65%)
Jun 01, 2010 2.332 2.334 2.312 2.322 106,993 +0.01(+0.53%)
May 28, 2010 2.310 2.310 2.289 2.310 20,628 +0.01(+0.42%)
May 27, 2010 2.298 2.315 2.279 2.300 75,937 +0.02(+1.06%)
May 26, 2010 2.254 2.332 2.252 2.276 1,651 +0.05(+2.17%)
May 25, 2010 2.216 2.252 2.191 2.228 61,194 -0.03(-1.18%)
May 24, 2010 2.242 2.310 2.189 2.254 96,396 -0.00(-0.11%)
May 21, 2010 2.235 2.293 2.189 2.257 171,726 +0.02(+0.97%)
May 20, 2010 2.170 2.286 2.170 2.235 217,979 +0.01(+0.33%)
May 19, 2010 2.252 2.264 2.182 2.228 142,062 -0.03(-1.50%)
May 18, 2010 2.252 2.281 2.252 2.262 45,546 +0.01(+0.43%)
May 17, 2010 2.269 2.279 2.223 2.252 127,294 -0.01(-0.64%)
May 14, 2010 2.266 2.363 2.242 2.266 161,344 -0.08(-3.51%)
May 13, 2010 2.312 2.361 2.312 2.349 109,954 +0.00(+0.10%)
May 12, 2010 2.300 2.356 2.300 2.346 93,220 +0.04(+1.68%)
May 11, 2010 2.297 2.308 2.274 2.308 85,696 -0.00(-0.10%)
May 10, 2010 2.281 2.310 2.272 2.310 220,494 +0.11(+5.14%)
May 07, 2010 2.139 2.243 2.139 2.197 210,884 +0.03(+1.44%)
May 06, 2010 2.279 2.310 1.639 2.166 917,646 -0.14(-6.15%)
May 05, 2010 2.329 2.334 2.308 2.308 147,269 -0.06(-2.34%)
May 04, 2010 2.363 2.389 2.344 2.363 90,543 +0.00(+0.00%)
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.