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

PCM Fund, Inc. (NY: PCM )

8.340 -0.050 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Sep 30, 2008 1.787 2.285 1.787 1.797 80,270 +0.03(+1.89%)
Sep 29, 2008 1.816 2.380 1.666 1.764 301,464 -0.14(-7.38%)
Sep 26, 2008 1.973 1.973 1.830 1.904 0 -0.06(-3.03%)
Sep 25, 2008 1.897 1.987 1.897 1.963 88,522 +0.06(+3.13%)
Sep 24, 2008 1.952 1.952 1.844 1.904 82,917 -0.02(-1.23%)
Sep 23, 2008 1.856 2.106 1.856 1.928 96,766 +0.08(+4.52%)
Sep 22, 2008 1.963 1.981 1.830 1.844 92,867 -0.12(-6.06%)
Sep 19, 2008 1.833 1.987 1.833 1.963 0 +0.18(+10.00%)
Sep 18, 2008 1.706 1.842 1.568 1.785 161,104 +0.04(+2.04%)
Sep 17, 2008 1.856 1.899 1.749 1.749 113,258 -0.22(-11.02%)
Sep 16, 2008 2.013 2.147 1.764 1.966 315,288 -0.08(-3.84%)
Sep 15, 2008 2.094 2.094 2.037 2.044 100,144 -0.06(-3.05%)
Sep 12, 2008 2.094 2.116 2.094 2.109 43,698 +0.00(+0.18%)
Sep 11, 2008 2.102 2.125 2.090 2.105 24,487 -0.04(-1.73%)
Sep 10, 2008 2.190 2.190 2.068 2.142 108,661 -0.07(-3.02%)
Sep 09, 2008 2.206 2.320 2.173 2.209 17,819 -0.01(-0.49%)
Sep 08, 2008 2.356 2.360 2.154 2.220 105,035 +0.07(+3.28%)
Sep 05, 2008 2.156 2.171 2.147 2.149 0 -0.01(-0.44%)
Sep 04, 2008 2.151 2.228 2.149 2.159 50,925 -0.02(-1.09%)
Sep 03, 2008 2.178 2.204 2.154 2.182 100,086 +0.01(+0.28%)
Sep 02, 2008 2.199 2.199 2.168 2.176 20,559 -0.03(-1.14%)
Aug 29, 2008 2.175 2.201 2.175 2.201 15,945 +0.01(+0.32%)
Aug 28, 2008 2.225 2.225 2.182 2.194 55,148 +0.00(+0.11%)
Aug 27, 2008 2.237 2.237 2.154 2.192 30,567 +0.00(+0.11%)
Aug 26, 2008 2.154 2.201 2.154 2.190 30,824 +0.02(+0.77%)
Aug 25, 2008 2.185 2.216 2.171 2.173 58,404 -0.00(-0.22%)
Aug 22, 2008 2.225 2.225 2.171 2.178 41,963 -0.05(-2.24%)
Aug 21, 2008 2.220 2.254 2.220 2.228 11,344 +0.02(+0.97%)
Aug 20, 2008 2.261 2.261 2.190 2.206 51,261 -0.06(-2.62%)
Aug 19, 2008 2.268 2.278 2.259 2.266 37,500 -0.01(-0.63%)
Aug 18, 2008 2.297 2.316 2.273 2.280 20,886 -0.02(-0.95%)
Aug 15, 2008 2.213 2.304 2.204 2.302 0 +0.07(+3.25%)
Aug 14, 2008 2.199 2.235 2.194 2.230 76,220 +0.04(+1.94%)
Aug 13, 2008 2.161 2.190 2.144 2.187 26,538 +0.01(+0.44%)
Aug 12, 2008 2.185 2.199 2.166 2.178 72,236 -0.03(-1.29%)
Aug 11, 2008 2.190 2.213 2.149 2.206 93,699 -0.01(-0.43%)
Aug 08, 2008 2.263 2.263 2.171 2.216 165,537 -0.06(-2.62%)
Aug 07, 2008 2.266 2.361 2.263 2.275 88,867 -0.02(-0.83%)
Aug 06, 2008 2.342 2.342 2.292 2.294 16,386 -0.02(-0.82%)
Aug 05, 2008 2.301 2.361 2.301 2.313 64,598 -0.01(-0.31%)
Aug 04, 2008 2.290 2.359 2.290 2.320 50,765 +0.04(+1.77%)
Aug 01, 2008 2.285 2.337 2.249 2.280 106,308 +0.01(+0.31%)
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%)
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.