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

PCM Fund, Inc. (NY: PCM )

8.370 +0.030 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Jun 30, 2010 2.485 2.488 2.473 2.485 66,637 +0.00(+0.00%)
Jun 29, 2010 2.473 2.485 2.463 2.485 150,845 -0.00(-0.20%)
Jun 25, 2010 2.490 2.490 2.473 2.490 72,454 +0.00(+0.10%)
Jun 24, 2010 2.493 2.495 2.473 2.488 62,666 +0.00(+0.00%)
Jun 23, 2010 2.483 2.488 2.470 2.488 53,159 +0.01(+0.60%)
Jun 22, 2010 2.480 2.484 2.471 2.473 43,287 -0.00(-0.20%)
Jun 21, 2010 2.475 2.480 2.465 2.478 87,268 +0.00(+0.10%)
Jun 18, 2010 2.475 2.505 2.436 2.475 208,389 +0.03(+1.33%)
Jun 17, 2010 2.431 2.443 2.418 2.443 199,925 +0.03(+1.45%)
Jun 16, 2010 2.398 2.423 2.398 2.408 46,215 -0.01(-0.62%)
Jun 15, 2010 2.423 2.423 2.401 2.423 44,097 +0.01(+0.62%)
Jun 14, 2010 2.388 2.423 2.386 2.408 93,514 +0.03(+1.36%)
Jun 11, 2010 2.406 2.408 2.368 2.376 92,768 -0.02(-0.83%)
Jun 10, 2010 2.381 2.403 2.368 2.396 84,508 +0.04(+1.59%)
Jun 09, 2010 2.383 2.393 2.353 2.358 58,807 -0.03(-1.15%)
Jun 08, 2010 2.339 2.388 2.336 2.386 153,880 +0.03(+1.47%)
Jun 07, 2010 2.336 2.351 2.336 2.351 92,646 +0.02(+0.85%)
Jun 04, 2010 2.331 2.358 2.329 2.331 50,356 -0.02(-0.84%)
Jun 03, 2010 2.349 2.376 2.341 2.351 92,982 -0.01(-0.29%)
Jun 02, 2010 2.378 2.388 2.344 2.358 80,863 -0.02(-0.65%)
Jun 01, 2010 2.383 2.386 2.363 2.373 104,688 +0.01(+0.53%)
May 28, 2010 2.361 2.361 2.339 2.361 20,183 +0.01(+0.42%)
May 27, 2010 2.349 2.366 2.329 2.351 74,301 +0.02(+1.06%)
May 26, 2010 2.304 2.383 2.302 2.326 1,616 +0.05(+2.17%)
May 25, 2010 2.264 2.302 2.240 2.277 59,876 -0.03(-1.18%)
May 24, 2010 2.292 2.361 2.237 2.304 94,319 -0.00(-0.11%)
May 21, 2010 2.284 2.344 2.237 2.306 168,027 +0.02(+0.97%)
May 20, 2010 2.217 2.336 2.217 2.284 213,283 +0.01(+0.33%)
May 19, 2010 2.302 2.314 2.230 2.277 139,002 -0.03(-1.50%)
May 18, 2010 2.302 2.331 2.302 2.311 44,565 +0.01(+0.43%)
May 17, 2010 2.319 2.329 2.272 2.302 124,552 -0.01(-0.64%)
May 14, 2010 2.316 2.415 2.292 2.316 157,868 -0.08(-3.51%)
May 13, 2010 2.363 2.413 2.363 2.401 107,585 +0.00(+0.10%)
May 12, 2010 2.351 2.408 2.351 2.398 91,212 +0.04(+1.68%)
May 11, 2010 2.347 2.358 2.324 2.358 83,850 -0.00(-0.10%)
May 10, 2010 2.331 2.361 2.322 2.361 215,744 +0.12(+5.14%)
May 07, 2010 2.187 2.292 2.187 2.245 206,341 +0.03(+1.44%)
May 06, 2010 2.329 2.361 1.675 2.214 897,877 -0.14(-6.15%)
May 05, 2010 2.380 2.385 2.358 2.358 144,096 -0.06(-2.34%)
May 04, 2010 2.415 2.442 2.395 2.415 88,592 +0.00(+0.00%)
May 03, 2010 2.408 2.467 2.408 2.415 256,045 +0.01(+0.41%)
Apr 30, 2010 2.420 2.422 2.381 2.405 115,628 -0.00(-0.10%)
Apr 29, 2010 2.398 2.415 2.388 2.408 105,952 +0.02(+0.93%)
Apr 28, 2010 2.327 2.388 2.324 2.385 138,597 +0.05(+1.96%)
Apr 27, 2010 2.327 2.351 2.312 2.340 148,163 -0.02(-0.80%)
Apr 26, 2010 2.349 2.366 2.322 2.358 125,613 +0.02(+0.84%)
Apr 23, 2010 2.324 2.341 2.324 2.339 133,184 +0.00(+0.21%)
Apr 22, 2010 2.346 2.349 2.277 2.334 125,906 +0.02(+0.96%)
Apr 21, 2010 2.300 2.331 2.300 2.312 144,048 +0.00(+0.11%)
Apr 20, 2010 2.329 2.363 2.287 2.309 160,724 -0.03(-1.47%)
Apr 19, 2010 2.363 2.363 2.329 2.344 199,352 -0.05(-2.15%)
Apr 16, 2010 2.385 2.408 2.385 2.395 69,718 -0.01(-0.41%)
Apr 15, 2010 2.420 2.432 2.398 2.405 97,860 -0.00(-0.20%)
Apr 14, 2010 2.368 2.420 2.368 2.410 138,133 +0.03(+1.24%)
Apr 13, 2010 2.346 2.383 2.346 2.381 66,486 +0.04(+1.57%)
Apr 12, 2010 2.358 2.383 2.339 2.344 117,960 -0.02(-0.76%)
Apr 09, 2010 2.383 2.383 2.324 2.362 96,216 -0.01(-0.38%)
Apr 08, 2010 2.302 2.371 2.270 2.371 110,528 +0.06(+2.71%)
Apr 07, 2010 2.336 2.341 2.290 2.308 104,482 -0.01(-0.37%)
Apr 06, 2010 2.280 2.336 2.280 2.317 59,592 +0.02(+0.74%)
Apr 05, 2010 2.317 2.326 2.275 2.300 152,170 -0.01(-0.32%)
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.