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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2009 1.509 1.533 1.497 1.518 0 -0.01(-0.82%)
Jan 29, 2009 1.528 1.533 1.493 1.530 95,474 +0.00(+0.00%)
Jan 28, 2009 1.582 1.589 1.474 1.530 120,974 -0.00(-0.31%)
Jan 27, 2009 1.507 1.544 1.476 1.535 89,045 -0.00(-0.15%)
Jan 26, 2009 1.589 1.592 1.474 1.537 172,102 -0.05(-3.41%)
Jan 23, 2009 1.615 1.615 1.427 1.592 242,389 -0.00(-0.30%)
Jan 22, 2009 1.530 1.596 1.415 1.596 611,415 +0.08(+5.29%)
Jan 21, 2009 1.413 1.516 1.413 1.516 54,808 +0.11(+7.71%)
Jan 20, 2009 1.526 1.526 1.387 1.408 227,250 +0.00(+0.00%)
Jan 16, 2009 1.464 1.528 1.379 1.408 154,985 -0.00(-0.33%)
Jan 15, 2009 1.403 1.448 1.372 1.412 181,245 -0.00(-0.17%)
Jan 14, 2009 1.441 1.497 1.403 1.415 101,856 -0.06(-4.00%)
Jan 13, 2009 1.533 1.533 1.474 1.474 69,549 -0.05(-3.10%)
Jan 12, 2009 1.537 1.539 1.476 1.521 100,181 +0.01(+0.78%)
Jan 09, 2009 1.554 1.556 1.500 1.509 30,258 -0.02(-1.54%)
Jan 08, 2009 1.592 1.592 1.434 1.533 218,467 -0.05(-3.27%)
Jan 07, 2009 1.603 1.660 1.566 1.585 178,501 -0.00(-0.30%)
Jan 06, 2009 1.576 1.592 1.497 1.589 159,328 +0.00(+0.00%)
Jan 05, 2009 1.469 1.589 1.434 1.589 126,674 +0.08(+5.15%)
Jan 02, 2009 1.434 1.516 1.427 1.511 0 +0.07(+4.57%)
Jan 01, 2009 1.464 1.514 1.434 1.445 0 +0.00(+0.00%)
Dec 31, 2008 1.464 1.514 1.434 1.445 204,018 +0.04(+3.03%)
Dec 30, 2008 1.424 1.438 1.372 1.403 116,339 +0.00(+0.00%)
Dec 29, 2008 1.320 1.403 1.320 1.403 103,022 +0.08(+5.87%)
Dec 26, 2008 1.379 1.403 1.295 1.325 349,912 -0.08(-5.55%)
Dec 24, 2008 1.445 1.457 1.338 1.403 108,968 -0.06(-4.03%)
Dec 23, 2008 1.427 1.497 1.403 1.462 236,978 +0.04(+2.82%)
Dec 22, 2008 1.448 1.450 1.379 1.422 117,878 -0.03(-1.95%)
Dec 19, 2008 1.424 1.450 1.375 1.450 229,578 +0.00(+0.00%)
Dec 18, 2008 1.540 1.540 1.344 1.450 165,202 -0.08(-5.53%)
Dec 17, 2008 1.339 1.613 1.247 1.535 455,708 +0.18(+13.18%)
Dec 16, 2008 1.269 1.363 1.241 1.356 131,216 +0.08(+6.52%)
Dec 15, 2008 1.238 1.318 1.196 1.273 147,704 +0.03(+2.27%)
Dec 12, 2008 1.266 1.273 1.245 1.245 76,309 -0.04(-3.12%)
Dec 11, 2008 1.273 1.382 1.252 1.285 139,133 -0.02(-1.89%)
Dec 10, 2008 1.306 1.356 1.269 1.310 153,022 +0.03(+2.49%)
Dec 09, 2008 1.325 1.353 1.278 1.278 339,959 -0.12(-8.91%)
Dec 08, 2008 1.311 1.443 1.311 1.403 222,144 +0.14(+10.79%)
Dec 05, 2008 1.299 1.299 1.188 1.266 137,827 -0.03(-2.53%)
Dec 04, 2008 1.262 1.320 1.262 1.299 162,500 -0.00(-0.18%)
Dec 03, 2008 1.313 1.313 1.200 1.302 134,044 +0.06(+4.74%)
Dec 02, 2008 1.316 1.316 1.179 1.243 89,524 -0.07(-5.22%)
Dec 01, 2008 1.342 1.359 1.179 1.311 188,056 -0.07(-5.28%)
Nov 28, 2008 1.335 1.387 1.335 1.384 65,232 +0.02(+1.38%)
Nov 26, 2008 1.339 1.379 1.179 1.365 155,558 +0.01(+0.70%)
Nov 25, 2008 1.297 1.445 1.257 1.356 115,893 +0.06(+4.55%)
Nov 24, 2008 1.113 1.297 1.111 1.297 137,585 +0.25(+23.60%)
Nov 21, 2008 1.061 1.071 0.9267 1.049 306,469 -0.01(-1.11%)
Nov 20, 2008 1.172 1.179 0.9857 1.061 323,788 -0.18(-14.77%)
Nov 19, 2008 1.453 1.464 1.245 1.245 119,032 -0.23(-15.79%)
Nov 18, 2008 1.549 1.549 1.474 1.478 39,732 -0.08(-5.43%)
Nov 17, 2008 1.516 1.613 1.514 1.563 67,760 +0.03(+2.16%)
Nov 14, 2008 1.537 1.568 1.530 1.530 23,998 -0.06(-3.85%)
Nov 13, 2008 1.669 1.669 1.521 1.592 185,490 -0.05(-3.16%)
Nov 12, 2008 1.698 1.769 1.504 1.644 48,600 -0.08(-4.39%)
Nov 11, 2008 1.665 1.797 1.627 1.719 104,269 +0.09(+5.50%)
Nov 10, 2008 1.660 1.660 1.592 1.629 68,362 -0.02(-1.29%)
Nov 07, 2008 1.677 1.702 1.636 1.651 165,774 -0.04(-2.51%)
Nov 06, 2008 1.780 1.792 1.693 1.693 62,327 -0.10(-5.53%)
Nov 05, 2008 1.839 1.839 1.766 1.792 44,961 -0.07(-3.80%)
Nov 04, 2008 1.827 1.875 1.805 1.863 59,554 +0.08(+4.64%)
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.