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

PCM Fund, Inc. (NY: PCM )

7.970 +0.040 (+0.50%)
Streaming Delayed Price Updated: 12:16 PM EDT, Sep 20, 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 1.694 1.735 1.694 1.726 101,988 +0.01(+0.66%)
Nov 27, 2009 1.710 1.714 1.696 1.714 131,495 -0.00(-0.26%)
Nov 25, 2009 1.712 1.732 1.708 1.719 180,871 +0.01(+0.41%)
Nov 24, 2009 1.690 1.712 1.690 1.712 279,672 +0.02(+1.46%)
Nov 23, 2009 1.701 1.712 1.685 1.687 134,891 -0.02(-1.06%)
Nov 20, 2009 1.710 1.721 1.701 1.705 145,558 -0.02(-1.43%)
Nov 19, 2009 1.735 1.740 1.717 1.730 31,823 -0.02(-1.03%)
Nov 18, 2009 1.756 1.767 1.739 1.748 159,000 -0.01(-0.64%)
Nov 17, 2009 1.768 1.771 1.755 1.759 113,712 -0.00(-0.13%)
Nov 16, 2009 1.723 1.768 1.723 1.762 162,804 +0.04(+2.22%)
Nov 13, 2009 1.726 1.728 1.712 1.723 40,950 +0.00(+0.26%)
Nov 12, 2009 1.712 1.737 1.712 1.719 98,224 -0.01(-0.52%)
Nov 11, 2009 1.721 1.741 1.714 1.728 293,212 -0.01(-0.39%)
Nov 10, 2009 1.750 1.775 1.717 1.735 92,040 -0.02(-1.03%)
Nov 09, 2009 1.802 1.802 1.737 1.753 269,698 -0.03(-1.89%)
Nov 06, 2009 1.753 1.786 1.724 1.786 276,154 +0.03(+1.91%)
Nov 05, 2009 1.784 1.784 1.748 1.753 139,028 -0.02(-1.26%)
Nov 04, 2009 1.786 1.786 1.719 1.775 212,674 -0.02(-1.00%)
Nov 03, 2009 1.748 1.793 1.717 1.793 287,148 +0.03(+1.65%)
Nov 02, 2009 1.539 1.775 1.539 1.764 151,415 -0.01(-0.63%)
Oct 30, 2009 1.784 1.802 1.731 1.775 270,690 -0.01(-0.62%)
Oct 29, 2009 1.777 1.818 1.731 1.786 110,416 +0.06(+3.23%)
Oct 28, 2009 1.820 1.849 1.677 1.731 233,512 -0.10(-5.49%)
Oct 27, 2009 1.836 1.849 1.804 1.831 205,092 -0.02(-1.32%)
Oct 26, 2009 1.820 1.856 1.802 1.856 306,839 +0.04(+1.96%)
Oct 23, 2009 1.804 1.829 1.795 1.820 624,292 +0.04(+2.39%)
Oct 22, 2009 1.753 1.777 1.748 1.777 68,298 +0.02(+1.14%)
Oct 21, 2009 1.753 1.762 1.753 1.757 56,417 -0.01(-0.59%)
Oct 20, 2009 1.748 1.768 1.748 1.768 104,599 +0.00(+0.22%)
Oct 19, 2009 1.764 1.786 1.760 1.764 109,879 +0.00(+0.06%)
Oct 16, 2009 1.777 1.793 1.753 1.763 132,781 -0.02(-0.94%)
Oct 15, 2009 1.784 1.831 1.755 1.780 269,889 -0.02(-0.99%)
Oct 14, 2009 1.806 1.815 1.775 1.798 84,935 -0.01(-0.62%)
Oct 13, 2009 1.838 1.853 1.789 1.809 86,319 -0.05(-2.64%)
Oct 12, 2009 1.811 1.883 1.789 1.858 160,412 +0.07(+3.87%)
Oct 09, 2009 1.777 1.809 1.777 1.789 136,879 +0.01(+0.38%)
Oct 08, 2009 1.773 1.809 1.762 1.782 121,151 +0.01(+0.63%)
Oct 07, 2009 1.742 1.773 1.735 1.771 111,450 +0.03(+1.56%)
Oct 06, 2009 1.718 1.769 1.718 1.744 107,962 +0.03(+1.64%)
Oct 05, 2009 1.687 1.729 1.682 1.715 120,278 +0.02(+1.44%)
Oct 02, 2009 1.696 1.713 1.682 1.691 73,274 -0.01(-0.39%)
Oct 01, 2009 1.698 1.713 1.676 1.698 93,618 +0.02(+0.89%)
Sep 30, 2009 1.682 1.684 1.662 1.683 72,127 +0.01(+0.69%)
Sep 29, 2009 1.680 1.680 1.660 1.671 95,145 +0.01(+0.65%)
Sep 28, 2009 1.682 1.685 1.660 1.660 79,468 -0.00(-0.12%)
Sep 25, 2009 1.660 1.662 1.651 1.662 132,078 +0.00(+0.13%)
Sep 24, 2009 1.660 1.673 1.653 1.660 72,737 -0.00(-0.13%)
Sep 23, 2009 1.642 1.671 1.642 1.662 67,139 +0.02(+1.21%)
Sep 22, 2009 1.665 1.678 1.631 1.642 149,120 -0.02(-1.33%)
Sep 21, 2009 1.680 1.680 1.614 1.665 132,340 -0.02(-1.05%)
Sep 18, 2009 1.656 1.691 1.656 1.682 122,686 +0.03(+1.78%)
Sep 17, 2009 1.620 1.653 1.620 1.653 136,799 +0.03(+1.87%)
Sep 16, 2009 1.603 1.680 1.603 1.622 286,715 +0.02(+1.48%)
Sep 15, 2009 1.594 1.605 1.594 1.599 163,147 +0.01(+0.32%)
Sep 14, 2009 1.594 1.598 1.585 1.594 58,641 -0.01(-0.42%)
Sep 11, 2009 1.598 1.614 1.598 1.600 96,966 +0.00(+0.14%)
Sep 10, 2009 1.578 1.613 1.578 1.598 77,530 +0.01(+0.56%)
Sep 09, 2009 1.594 1.607 1.583 1.589 121,629 -0.00(-0.14%)
Sep 08, 2009 1.594 1.596 1.563 1.591 69,850 +0.03(+2.11%)
Sep 04, 2009 1.534 1.559 1.515 1.559 112,028 +0.02(+1.57%)
Sep 03, 2009 1.526 1.534 1.515 1.534 48,181 +0.02(+1.45%)
Sep 02, 2009 1.515 1.532 1.502 1.513 127,165 -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.