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

PCM Fund, Inc. (NY: PCM )

8.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Mar 31, 2010 2.310 2.342 2.303 2.329 145,289 +0.00(+0.00%)
Mar 30, 2010 2.329 2.329 2.312 2.329 97,128 +0.01(+0.36%)
Mar 29, 2010 2.298 2.325 2.273 2.321 63,665 +0.02(+0.91%)
Mar 26, 2010 2.251 2.300 2.251 2.300 140,106 +0.03(+1.51%)
Mar 25, 2010 2.266 2.307 2.229 2.266 291,980 +0.01(+0.32%)
Mar 24, 2010 2.242 2.259 2.149 2.259 229,958 +0.03(+1.31%)
Mar 23, 2010 2.220 2.244 2.198 2.229 207,860 +0.02(+0.88%)
Mar 22, 2010 2.188 2.220 2.178 2.210 59,803 +0.02(+1.00%)
Mar 19, 2010 2.171 2.195 2.159 2.188 158,847 +0.00(+0.22%)
Mar 18, 2010 2.171 2.215 2.171 2.183 82,197 -0.01(-0.33%)
Mar 17, 2010 2.166 2.193 2.166 2.190 160,134 +0.02(+0.90%)
Mar 16, 2010 2.127 2.176 2.112 2.171 221,881 +0.03(+1.60%)
Mar 15, 2010 2.137 2.139 2.134 2.137 61,460 -0.02(-1.13%)
Mar 12, 2010 2.146 2.164 2.146 2.161 215,297 -0.00(-0.11%)
Mar 11, 2010 2.207 2.207 2.149 2.164 291,488 -0.03(-1.44%)
Mar 10, 2010 2.178 2.201 2.166 2.195 94,422 +0.03(+1.46%)
Mar 09, 2010 2.154 2.168 2.142 2.164 102,159 +0.01(+0.34%)
Mar 08, 2010 2.183 2.202 2.147 2.156 248,118 -0.03(-1.37%)
Mar 05, 2010 2.178 2.216 2.171 2.186 112,319 +0.01(+0.60%)
Mar 04, 2010 2.178 2.200 2.165 2.173 163,741 -0.00(-0.22%)
Mar 03, 2010 2.263 2.277 2.176 2.178 254,457 -0.04(-1.96%)
Mar 02, 2010 2.229 2.289 2.207 2.222 262,759 +0.02(+1.10%)
Mar 01, 2010 2.161 2.214 2.149 2.197 207,663 +0.06(+2.71%)
Feb 26, 2010 2.132 2.171 2.130 2.139 145,199 +0.02(+0.91%)
Feb 25, 2010 2.081 2.142 2.081 2.120 187,977 +0.01(+0.57%)
Feb 24, 2010 2.057 2.117 2.045 2.108 181,638 +0.05(+2.59%)
Feb 23, 2010 2.050 2.055 2.019 2.055 104,641 +0.01(+0.59%)
Feb 22, 2010 2.088 2.088 2.038 2.042 104,753 -0.03(-1.29%)
Feb 19, 2010 2.033 2.079 2.033 2.069 118,385 +0.03(+1.30%)
Feb 18, 2010 2.018 2.042 2.004 2.042 198,704 +0.02(+0.91%)
Feb 17, 2010 2.042 2.050 2.013 2.024 223,014 +0.00(+0.05%)
Feb 16, 2010 2.052 2.052 2.013 2.023 154,171 -0.03(-1.30%)
Feb 12, 2010 2.018 2.050 2.050 2.050 78,100 +0.02(+1.19%)
Feb 11, 2010 2.050 2.057 2.018 2.026 122,174 -0.02(-1.18%)
Feb 10, 2010 2.050 2.050 2.026 2.050 70,248 +0.01(+0.71%)
Feb 09, 2010 2.026 2.057 2.026 2.035 119,625 +0.01(+0.72%)
Feb 08, 2010 1.992 2.028 1.980 2.021 185,565 +0.03(+1.32%)
Feb 05, 2010 2.001 2.061 1.992 1.994 303,643 -0.01(-0.48%)
Feb 04, 2010 2.030 2.064 1.994 2.004 285,829 -0.03(-1.53%)
Feb 03, 2010 2.021 2.035 1.992 2.035 223,859 +0.01(+0.47%)
Feb 02, 2010 1.994 2.028 1.975 2.025 231,947 +0.04(+2.06%)
Feb 01, 2010 2.001 2.001 1.939 1.985 254,690 +0.02(+0.98%)
Jan 29, 2010 2.013 2.014 1.946 1.965 165,943 -0.05(-2.27%)
Jan 28, 2010 2.013 2.040 2.011 2.011 96,089 -0.00(-0.24%)
Jan 27, 2010 2.016 2.042 2.003 2.016 147,058 +0.01(+0.72%)
Jan 26, 2010 2.025 2.040 1.977 2.001 97,335 -0.03(-1.65%)
Jan 25, 2010 2.052 2.052 1.956 2.035 138,458 +0.01(+0.36%)
Jan 22, 2010 2.049 2.049 2.013 2.028 150,809 +0.01(+0.48%)
Jan 21, 2010 2.033 2.033 2.016 2.018 123,224 +0.00(+0.00%)
Jan 20, 2010 2.049 2.049 2.011 2.018 87,642 -0.03(-1.64%)
Jan 19, 2010 2.028 2.076 2.025 2.052 199,928 +0.02(+0.82%)
Jan 15, 2010 2.016 2.035 2.035 2.035 85,421 +0.01(+0.47%)
Jan 14, 2010 2.016 2.033 2.006 2.025 35,677 +0.00(+0.12%)
Jan 13, 2010 2.009 2.033 2.009 2.023 58,199 +0.00(+0.24%)
Jan 12, 2010 2.018 2.021 1.989 2.018 77,629 +0.01(+0.48%)
Jan 11, 2010 2.009 2.042 1.987 2.009 154,415 +0.01(+0.48%)
Jan 08, 2010 2.011 2.011 1.987 1.999 102,918 +0.00(+0.00%)
Jan 07, 2010 2.009 2.009 1.956 1.999 136,490 +0.01(+0.60%)
Jan 06, 2010 1.956 1.992 1.949 1.987 166,469 +0.03(+1.46%)
Jan 05, 2010 1.909 1.968 1.894 1.959 236,992 +0.04(+2.24%)
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.