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 (%)
Feb 29, 2008 2.382 2.406 2.330 2.330 90,758 -0.05(-2.20%)
Feb 28, 2008 2.425 2.425 2.368 2.382 110,086 -0.03(-1.05%)
Feb 27, 2008 2.409 2.420 2.406 2.408 183,197 -0.01(-0.33%)
Feb 26, 2008 2.411 2.451 2.399 2.416 242,870 +0.02(+1.00%)
Feb 25, 2008 2.404 2.418 2.356 2.392 183,197 -0.03(-1.08%)
Feb 22, 2008 2.425 2.442 2.394 2.418 57,316 -0.00(-0.10%)
Feb 21, 2008 2.499 2.516 2.392 2.420 90,758 -0.08(-3.33%)
Feb 20, 2008 2.499 2.513 2.475 2.504 143,700 +0.00(+0.19%)
Feb 19, 2008 2.506 2.532 2.470 2.499 124,792 +0.01(+0.48%)
Feb 18, 2008 2.478 2.497 2.461 2.487 0 +0.00(+0.00%)
Feb 15, 2008 2.478 2.497 2.461 2.487 182,361 +0.03(+1.26%)
Feb 14, 2008 2.456 2.468 2.392 2.456 103,363 +0.01(+0.39%)
Feb 13, 2008 2.485 2.487 2.420 2.447 134,036 -0.02(-0.68%)
Feb 12, 2008 2.506 2.506 2.463 2.463 153,364 -0.04(-1.51%)
Feb 11, 2008 2.513 2.530 2.499 2.501 117,229 -0.01(-0.48%)
Feb 08, 2008 2.516 2.516 2.504 2.513 58,824 -0.01(-0.28%)
Feb 07, 2008 2.539 2.549 2.518 2.520 224,794 -0.02(-0.75%)
Feb 06, 2008 2.537 2.544 2.513 2.539 73,530 +0.03(+1.14%)
Feb 05, 2008 2.523 2.554 2.511 2.511 104,203 -0.02(-0.66%)
Feb 04, 2008 2.516 2.554 2.516 2.528 79,833 -0.00(-0.19%)
Feb 01, 2008 2.506 2.532 2.468 2.532 115,968 +0.05(+2.01%)
Jan 31, 2008 2.463 2.513 2.463 2.482 218,492 +0.00(+0.19%)
Jan 30, 2008 2.485 2.494 2.463 2.478 89,917 -0.02(-0.67%)
Jan 29, 2008 2.492 2.516 2.489 2.494 88,657 -0.03(-1.23%)
Jan 28, 2008 2.480 2.547 2.480 2.525 108,825 +0.03(+1.24%)
Jan 25, 2008 2.489 2.513 2.458 2.494 313,452 +0.02(+0.67%)
Jan 24, 2008 2.520 2.547 2.475 2.478 508,834 -0.03(-1.14%)
Jan 23, 2008 2.392 2.506 2.392 2.506 213,857 +0.08(+3.24%)
Jan 22, 2008 2.399 2.501 2.368 2.428 203,470 +0.00(+0.10%)
Jan 21, 2008 2.494 2.497 2.416 2.425 0 +0.00(+0.00%)
Jan 18, 2008 2.494 2.497 2.416 2.425 101,682 -0.05(-1.83%)
Jan 17, 2008 2.523 2.525 2.468 2.470 50,421 -0.05(-1.89%)
Jan 16, 2008 2.566 2.566 2.512 2.518 114,443 -0.04(-1.58%)
Jan 15, 2008 2.539 2.585 2.530 2.558 87,816 -0.02(-0.74%)
Jan 14, 2008 2.558 2.599 2.537 2.577 185,298 +0.05(+1.79%)
Jan 11, 2008 2.523 2.616 2.518 2.532 99,161 +0.02(+0.85%)
Jan 10, 2008 2.475 2.530 2.459 2.511 69,749 +0.04(+1.54%)
Jan 09, 2008 2.518 2.539 2.473 2.473 79,413 -0.05(-2.07%)
Jan 08, 2008 2.537 2.542 2.516 2.525 78,993 -0.00(-0.19%)
Jan 07, 2008 2.549 2.549 2.494 2.530 120,170 +0.01(+0.47%)
Jan 04, 2008 2.511 2.535 2.487 2.518 119,750 -0.03(-1.03%)
Jan 03, 2008 2.516 2.563 2.499 2.544 139,129 +0.03(+1.04%)
Jan 02, 2008 2.428 2.518 2.428 2.518 273,955 +0.08(+3.22%)
Jan 01, 2008 2.439 2.449 2.416 2.439 315,132 +0.00(+0.00%)
Dec 31, 2007 2.439 2.449 2.416 2.439 315,132 +0.00(+0.00%)
Dec 28, 2007 2.399 2.447 2.387 2.439 313,031 +0.04(+1.49%)
Dec 27, 2007 2.456 2.458 2.387 2.404 193,281 -0.07(-2.70%)
Dec 26, 2007 2.454 2.480 2.451 2.470 124,792 +0.01(+0.58%)
Dec 24, 2007 2.451 2.475 2.451 2.456 82,354 -0.00(-0.10%)
Dec 21, 2007 2.451 2.480 2.428 2.458 108,825 +0.03(+1.37%)
Dec 20, 2007 2.420 2.451 2.420 2.425 216,811 -0.01(-0.29%)
Dec 19, 2007 2.413 2.473 2.413 2.432 160,927 -0.00(-0.20%)
Dec 18, 2007 2.418 2.451 2.418 2.437 117,229 +0.00(+0.20%)
Dec 17, 2007 2.463 2.475 2.411 2.432 152,104 -0.05(-2.01%)
Dec 14, 2007 2.492 2.505 2.458 2.482 193,281 -0.04(-1.42%)
Dec 13, 2007 2.492 2.518 2.487 2.518 177,314 +0.03(+1.05%)
Dec 12, 2007 2.447 2.497 2.447 2.492 115,968 +0.03(+1.16%)
Dec 11, 2007 2.458 2.489 2.447 2.463 290,342 -0.00(-0.10%)
Dec 10, 2007 2.451 2.492 2.451 2.466 161,768 +0.01(+0.30%)
Dec 07, 2007 2.480 2.480 2.444 2.458 74,791 -0.03(-1.16%)
Dec 06, 2007 2.439 2.487 2.439 2.487 136,557 +0.02(+0.87%)
Dec 05, 2007 2.416 2.473 2.416 2.466 153,784 +0.05(+1.87%)
Dec 04, 2007 2.375 2.420 2.375 2.420 104,624 +0.03(+1.19%)
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.