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

PCM Fund, Inc. (NY: PCM )

7.956 +0.026 (+0.33%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 20, 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 (%)
Jan 31, 2008 1.882 1.920 1.882 1.897 285,954 +0.00(+0.19%)
Jan 30, 2008 1.898 1.906 1.882 1.893 117,681 -0.01(-0.67%)
Jan 29, 2008 1.904 1.922 1.902 1.906 116,031 -0.02(-1.23%)
Jan 28, 2008 1.895 1.946 1.895 1.929 142,427 +0.02(+1.24%)
Jan 25, 2008 1.902 1.920 1.878 1.906 410,234 +0.01(+0.67%)
Jan 24, 2008 1.926 1.946 1.891 1.893 665,943 -0.02(-1.14%)
Jan 23, 2008 1.828 1.915 1.828 1.915 279,888 +0.06(+3.24%)
Jan 22, 2008 1.833 1.911 1.809 1.855 266,295 +0.00(+0.10%)
Jan 21, 2008 1.906 1.908 1.846 1.853 0 +0.00(+0.00%)
Jan 18, 2008 1.906 1.908 1.846 1.853 133,078 -0.03(-1.83%)
Jan 17, 2008 1.928 1.929 1.886 1.888 65,989 -0.04(-1.89%)
Jan 16, 2008 1.960 1.960 1.920 1.924 149,779 -0.03(-1.58%)
Jan 15, 2008 1.940 1.975 1.933 1.955 114,931 -0.01(-0.74%)
Jan 14, 2008 1.955 1.986 1.938 1.969 242,511 +0.03(+1.79%)
Jan 11, 2008 1.928 1.998 1.924 1.935 129,779 +0.02(+0.85%)
Jan 10, 2008 1.891 1.933 1.879 1.918 91,285 +0.03(+1.54%)
Jan 09, 2008 1.924 1.940 1.889 1.889 103,933 -0.04(-2.07%)
Jan 08, 2008 1.938 1.942 1.922 1.929 103,383 -0.00(-0.19%)
Jan 07, 2008 1.948 1.948 1.906 1.933 157,274 +0.01(+0.47%)
Jan 04, 2008 1.918 1.937 1.900 1.924 156,725 -0.02(-1.03%)
Jan 03, 2008 1.922 1.958 1.909 1.944 182,086 +0.02(+1.04%)
Jan 02, 2008 1.855 1.924 1.855 1.924 358,542 +0.06(+3.22%)
Jan 01, 2008 1.864 1.871 1.846 1.864 412,434 +0.00(+0.00%)
Dec 31, 2007 1.864 1.871 1.846 1.864 412,434 +0.00(+0.00%)
Dec 28, 2007 1.833 1.869 1.824 1.864 409,684 +0.03(+1.48%)
Dec 27, 2007 1.877 1.878 1.824 1.837 252,959 -0.05(-2.70%)
Dec 26, 2007 1.875 1.895 1.873 1.888 163,323 +0.01(+0.58%)
Dec 24, 2007 1.873 1.891 1.873 1.877 107,782 -0.00(-0.10%)
Dec 21, 2007 1.873 1.895 1.855 1.878 142,427 +0.03(+1.37%)
Dec 20, 2007 1.849 1.873 1.849 1.853 283,754 -0.01(-0.29%)
Dec 19, 2007 1.844 1.889 1.844 1.858 210,616 -0.00(-0.19%)
Dec 18, 2007 1.848 1.873 1.848 1.862 153,425 +0.00(+0.20%)
Dec 17, 2007 1.882 1.891 1.842 1.858 199,068 -0.04(-2.01%)
Dec 14, 2007 1.904 1.914 1.878 1.897 252,959 -0.03(-1.42%)
Dec 13, 2007 1.904 1.924 1.900 1.924 232,063 +0.02(+1.05%)
Dec 12, 2007 1.869 1.908 1.869 1.904 151,775 +0.02(+1.16%)
Dec 11, 2007 1.878 1.902 1.869 1.882 379,989 -0.00(-0.10%)
Dec 10, 2007 1.873 1.904 1.873 1.884 211,716 +0.01(+0.30%)
Dec 07, 2007 1.895 1.895 1.868 1.878 97,884 -0.02(-1.16%)
Dec 06, 2007 1.864 1.900 1.864 1.900 178,721 +0.02(+0.87%)
Dec 05, 2007 1.846 1.889 1.846 1.884 201,267 +0.03(+1.87%)
Dec 04, 2007 1.815 1.849 1.815 1.849 136,928 +0.02(+1.19%)
Dec 03, 2007 1.791 1.849 1.791 1.828 284,304 +0.02(+1.00%)
Nov 30, 2007 1.786 1.818 1.786 1.809 303,551 +0.02(+1.02%)
Nov 29, 2007 1.798 1.817 1.777 1.791 261,208 -0.02(-1.20%)
Nov 28, 2007 1.838 1.851 1.797 1.813 186,970 -0.01(-0.60%)
Nov 27, 2007 1.818 1.836 1.809 1.824 196,318 -0.00(-0.20%)
Nov 26, 2007 1.877 1.877 1.822 1.828 197,418 -0.07(-3.92%)
Nov 23, 2007 1.835 1.902 1.828 1.902 34,644 +0.07(+3.87%)
Nov 21, 2007 1.818 1.831 1.804 1.831 110,532 +0.03(+1.41%)
Nov 20, 2007 1.873 1.893 1.806 1.806 156,175 -0.06(-3.22%)
Nov 19, 2007 1.815 1.948 1.798 1.866 272,206 +0.05(+2.81%)
Nov 16, 2007 1.808 1.846 1.795 1.815 173,772 +0.00(+0.00%)
Nov 15, 2007 1.806 1.849 1.806 1.815 96,784 +0.00(+0.03%)
Nov 14, 2007 1.846 1.889 1.800 1.814 273,306 -0.03(-1.61%)
Nov 13, 2007 1.846 1.869 1.822 1.844 118,231 +0.01(+0.40%)
Nov 12, 2007 1.917 1.917 1.837 1.837 217,215 -0.07(-3.72%)
Nov 09, 2007 1.902 1.955 1.900 1.908 147,376 -0.05(-2.33%)
Nov 08, 2007 1.920 1.953 1.911 1.953 72,588 +0.02(+1.23%)
Nov 07, 2007 1.989 2.004 1.929 1.929 285,404 -0.07(-3.28%)
Nov 06, 2007 1.986 2.008 1.969 1.995 167,723 +0.00(+0.00%)
Nov 05, 2007 2.008 2.009 1.986 1.995 181,471 -0.01(-0.45%)
Nov 02, 2007 1.997 2.018 1.997 2.004 72,588 +0.01(+0.27%)
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.