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

PCM Fund, Inc. (NY: PCM )

7.810 +0.010 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 (%)
Aug 29, 2008 2.134 2.159 2.134 2.159 16,256 +0.01(+0.32%)
Aug 28, 2008 2.183 2.183 2.141 2.152 56,224 +0.00(+0.11%)
Aug 27, 2008 2.194 2.194 2.113 2.150 31,164 +0.00(+0.11%)
Aug 26, 2008 2.113 2.159 2.113 2.148 31,425 +0.02(+0.77%)
Aug 25, 2008 2.143 2.173 2.129 2.131 59,544 -0.00(-0.22%)
Aug 22, 2008 2.183 2.183 2.129 2.136 42,781 -0.05(-2.24%)
Aug 21, 2008 2.178 2.211 2.178 2.185 11,566 +0.02(+0.97%)
Aug 20, 2008 2.218 2.218 2.148 2.164 52,261 -0.06(-2.63%)
Aug 19, 2008 2.225 2.234 2.215 2.222 38,232 -0.01(-0.63%)
Aug 18, 2008 2.253 2.271 2.229 2.236 21,294 -0.02(-0.95%)
Aug 15, 2008 2.171 2.260 2.162 2.258 0 +0.07(+3.25%)
Aug 14, 2008 2.157 2.192 2.152 2.187 77,707 +0.04(+1.94%)
Aug 13, 2008 2.120 2.148 2.103 2.145 27,056 +0.01(+0.44%)
Aug 12, 2008 2.143 2.157 2.124 2.136 73,646 -0.03(-1.29%)
Aug 11, 2008 2.148 2.171 2.108 2.164 95,527 -0.01(-0.43%)
Aug 08, 2008 2.220 2.220 2.129 2.173 168,767 -0.06(-2.62%)
Aug 07, 2008 2.222 2.316 2.220 2.232 90,601 -0.02(-0.83%)
Aug 06, 2008 2.297 2.297 2.248 2.250 16,706 -0.02(-0.82%)
Aug 05, 2008 2.257 2.316 2.257 2.269 65,858 -0.01(-0.31%)
Aug 04, 2008 2.246 2.313 2.246 2.276 51,756 +0.04(+1.77%)
Aug 01, 2008 2.241 2.292 2.206 2.236 108,383 +0.01(+0.31%)
Jul 31, 2008 2.211 2.234 2.194 2.229 6,417 -0.02(-0.93%)
Jul 30, 2008 2.183 2.358 2.183 2.250 98,757 +0.04(+1.69%)
Jul 29, 2008 2.213 2.358 2.127 2.213 166,565 +0.05(+2.27%)
Jul 28, 2008 2.169 2.190 2.152 2.164 14,701 -0.00(-0.22%)
Jul 25, 2008 2.183 2.188 2.138 2.169 50,933 -0.01(-0.64%)
Jul 24, 2008 2.178 2.199 2.099 2.183 225,120 -0.02(-0.74%)
Jul 23, 2008 2.183 2.232 2.183 2.199 70,489 -0.01(-0.42%)
Jul 22, 2008 2.204 2.239 2.185 2.208 19,769 -0.02(-0.84%)
Jul 21, 2008 2.225 2.288 2.201 2.227 148,959 -0.01(-0.52%)
Jul 18, 2008 2.241 2.258 2.218 2.239 100,557 -0.01(-0.25%)
Jul 17, 2008 2.260 2.260 2.241 2.244 13,215 -0.00(-0.12%)
Jul 16, 2008 2.257 2.274 2.243 2.247 18,741 +0.03(+1.33%)
Jul 15, 2008 2.253 2.276 2.208 2.218 50,835 -0.06(-2.56%)
Jul 14, 2008 2.288 2.299 2.257 2.276 144,911 -0.00(-0.20%)
Jul 11, 2008 2.292 2.292 2.264 2.281 41,209 -0.01(-0.51%)
Jul 10, 2008 2.302 2.327 2.278 2.292 93,385 -0.01(-0.41%)
Jul 09, 2008 2.330 2.337 2.285 2.302 94,362 -0.01(-0.60%)
Jul 08, 2008 2.330 2.341 2.309 2.316 33,469 -0.03(-1.29%)
Jul 07, 2008 2.339 2.358 2.302 2.346 83,627 -0.02(-0.89%)
Jul 04, 2008 2.346 2.367 2.334 2.367 14,222 +0.00(+0.00%)
Jul 03, 2008 2.346 2.367 2.334 2.367 14,222 +0.04(+1.55%)
Jul 02, 2008 2.316 2.362 2.302 2.331 81,387 +0.01(+0.35%)
Jul 01, 2008 2.337 2.381 2.323 2.323 98,368 -0.04(-1.48%)
Jun 30, 2008 2.388 2.418 2.358 2.358 57,736 -0.05(-2.04%)
Jun 27, 2008 2.390 2.425 2.388 2.407 85,987 +0.02(+0.88%)
Jun 26, 2008 2.404 2.404 2.358 2.386 59,574 -0.01(-0.49%)
Jun 25, 2008 2.404 2.404 2.353 2.397 54,463 +0.02(+0.69%)
Jun 24, 2008 2.409 2.409 2.381 2.381 71,084 -0.03(-1.07%)
Jun 23, 2008 2.409 2.416 2.407 2.407 33,079 +0.01(+0.39%)
Jun 20, 2008 2.418 2.423 2.397 2.397 22,716 -0.01(-0.29%)
Jun 19, 2008 2.439 2.451 2.404 2.404 31,271 -0.02(-0.96%)
Jun 18, 2008 2.430 2.472 2.404 2.428 25,646 -0.00(-0.10%)
Jun 17, 2008 2.453 2.465 2.430 2.430 38,459 -0.02(-0.76%)
Jun 16, 2008 2.484 2.484 2.449 2.449 18,848 -0.03(-1.04%)
Jun 13, 2008 2.463 2.474 2.449 2.474 29,258 -0.00(-0.08%)
Jun 12, 2008 2.481 2.493 2.449 2.476 45,849 +0.03(+1.03%)
Jun 11, 2008 2.486 2.486 2.451 2.451 59,372 -0.01(-0.47%)
Jun 10, 2008 2.500 2.505 2.456 2.463 53,551 -0.04(-1.49%)
Jun 09, 2008 2.498 2.540 2.477 2.500 82,655 +0.00(+0.00%)
Jun 06, 2008 2.472 2.530 2.456 2.500 68,831 +0.05(+2.10%)
Jun 05, 2008 2.446 2.526 2.446 2.449 61,043 +0.00(+0.10%)
Jun 04, 2008 2.463 2.486 2.437 2.446 49,468 -0.02(-0.66%)
Jun 03, 2008 2.484 2.493 2.463 2.463 39,903 -0.02(-0.85%)
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.