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

PCM Fund, Inc. (NY: PCM )

8.270 +0.020 (+0.24%)
Streaming Delayed Price Updated: 3:25 PM EDT, Apr 16, 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 (%)
Nov 30, 2009 1.790 1.833 1.790 1.823 96,535 +0.01(+0.66%)
Nov 27, 2009 1.806 1.811 1.792 1.811 124,464 -0.00(-0.26%)
Nov 25, 2009 1.809 1.830 1.804 1.816 171,201 +0.01(+0.41%)
Nov 24, 2009 1.785 1.809 1.785 1.809 264,719 +0.03(+1.46%)
Nov 23, 2009 1.797 1.809 1.780 1.783 127,679 -0.02(-1.06%)
Nov 20, 2009 1.806 1.818 1.797 1.802 137,776 -0.03(-1.43%)
Nov 19, 2009 1.833 1.839 1.814 1.828 30,122 -0.02(-1.03%)
Nov 18, 2009 1.855 1.867 1.837 1.847 150,498 -0.01(-0.64%)
Nov 17, 2009 1.868 1.871 1.854 1.859 107,632 -0.00(-0.13%)
Nov 16, 2009 1.821 1.868 1.821 1.861 154,099 +0.04(+2.22%)
Nov 13, 2009 1.823 1.825 1.809 1.821 38,761 +0.00(+0.26%)
Nov 12, 2009 1.809 1.835 1.809 1.816 92,972 -0.01(-0.52%)
Nov 11, 2009 1.818 1.840 1.811 1.825 277,535 -0.01(-0.39%)
Nov 10, 2009 1.849 1.875 1.814 1.833 87,119 -0.02(-1.03%)
Nov 09, 2009 1.904 1.904 1.835 1.852 255,278 -0.05(-2.75%)
Nov 06, 2009 1.868 1.904 1.837 1.904 259,102 +0.04(+1.91%)
Nov 05, 2009 1.902 1.902 1.863 1.868 130,443 -0.02(-1.26%)
Nov 04, 2009 1.904 1.904 1.833 1.892 199,542 -0.02(-1.00%)
Nov 03, 2009 1.863 1.911 1.830 1.911 269,417 +0.03(+1.65%)
Nov 02, 2009 1.640 1.892 1.640 1.880 142,066 -0.01(-0.63%)
Oct 30, 2009 1.902 1.921 1.844 1.892 253,975 -0.01(-0.63%)
Oct 29, 2009 1.894 1.937 1.844 1.904 103,598 +0.06(+3.23%)
Oct 28, 2009 1.940 1.971 1.787 1.844 219,092 -0.11(-5.49%)
Oct 27, 2009 1.956 1.970 1.923 1.952 192,428 -0.03(-1.32%)
Oct 26, 2009 1.940 1.978 1.921 1.978 287,892 +0.04(+1.96%)
Oct 23, 2009 1.923 1.949 1.913 1.940 585,743 +0.05(+2.39%)
Oct 22, 2009 1.868 1.894 1.863 1.894 64,081 +0.02(+1.14%)
Oct 21, 2009 1.868 1.878 1.868 1.873 52,933 -0.01(-0.59%)
Oct 20, 2009 1.863 1.884 1.863 1.884 98,140 +0.00(+0.22%)
Oct 19, 2009 1.880 1.904 1.875 1.880 103,094 +0.00(+0.06%)
Oct 16, 2009 1.894 1.911 1.868 1.879 124,582 -0.02(-0.94%)
Oct 15, 2009 1.902 1.952 1.871 1.897 253,223 -0.02(-0.99%)
Oct 14, 2009 1.925 1.935 1.892 1.916 79,690 -0.01(-0.62%)
Oct 13, 2009 1.959 1.975 1.906 1.928 80,989 -0.05(-2.64%)
Oct 12, 2009 1.930 2.007 1.906 1.980 150,507 +0.07(+3.87%)
Oct 09, 2009 1.894 1.928 1.894 1.906 128,427 +0.01(+0.38%)
Oct 08, 2009 1.890 1.928 1.878 1.899 113,670 -0.00(-0.25%)
Oct 07, 2009 1.873 1.906 1.866 1.904 103,653 +0.03(+1.56%)
Oct 06, 2009 1.847 1.902 1.847 1.875 100,409 +0.03(+1.64%)
Oct 05, 2009 1.814 1.859 1.809 1.844 111,863 +0.03(+1.44%)
Oct 02, 2009 1.823 1.842 1.809 1.818 68,148 -0.01(-0.39%)
Oct 01, 2009 1.825 1.842 1.802 1.825 87,069 +0.02(+0.89%)
Sep 30, 2009 1.809 1.811 1.787 1.809 67,081 +0.01(+0.69%)
Sep 29, 2009 1.806 1.806 1.785 1.797 88,489 +0.01(+0.65%)
Sep 28, 2009 1.809 1.812 1.785 1.785 73,909 -0.00(-0.12%)
Sep 25, 2009 1.785 1.787 1.775 1.787 122,838 +0.00(+0.13%)
Sep 24, 2009 1.785 1.799 1.778 1.785 67,648 -0.00(-0.13%)
Sep 23, 2009 1.766 1.797 1.766 1.787 62,442 +0.02(+1.21%)
Sep 22, 2009 1.790 1.804 1.754 1.766 138,687 -0.02(-1.33%)
Sep 21, 2009 1.806 1.806 1.735 1.790 123,082 -0.02(-1.05%)
Sep 18, 2009 1.780 1.818 1.780 1.809 114,103 +0.03(+1.78%)
Sep 17, 2009 1.742 1.778 1.742 1.777 127,229 +0.03(+1.87%)
Sep 16, 2009 1.723 1.806 1.723 1.744 266,656 +0.03(+1.48%)
Sep 15, 2009 1.714 1.725 1.714 1.719 151,734 +0.01(+0.32%)
Sep 14, 2009 1.714 1.718 1.704 1.714 54,538 -0.01(-0.41%)
Sep 11, 2009 1.718 1.735 1.718 1.721 90,182 +0.00(+0.14%)
Sep 10, 2009 1.697 1.735 1.697 1.718 72,106 +0.01(+0.56%)
Sep 09, 2009 1.714 1.728 1.702 1.709 113,120 -0.02(-1.10%)
Sep 08, 2009 1.730 1.733 1.697 1.728 64,337 +0.04(+2.11%)
Sep 04, 2009 1.666 1.692 1.645 1.692 103,187 +0.03(+1.57%)
Sep 03, 2009 1.656 1.666 1.645 1.666 44,379 +0.02(+1.45%)
Sep 02, 2009 1.645 1.664 1.630 1.642 117,128 -0.00(-0.29%)
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.