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

PCM Fund, Inc. (NY: PCM )

8.390 -0.020 (-0.24%)
Official Closing 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 (%)
Jun 30, 2010 2.486 2.488 2.474 2.486 66,622 +0.00(+0.00%)
Jun 29, 2010 2.474 2.486 2.464 2.486 150,811 -0.00(-0.20%)
Jun 25, 2010 2.491 2.491 2.474 2.491 72,437 +0.00(+0.10%)
Jun 24, 2010 2.493 2.496 2.474 2.488 62,652 +0.00(+0.00%)
Jun 23, 2010 2.483 2.488 2.471 2.488 53,147 +0.01(+0.60%)
Jun 22, 2010 2.481 2.485 2.471 2.474 43,277 -0.00(-0.20%)
Jun 21, 2010 2.476 2.481 2.466 2.478 87,248 +0.00(+0.10%)
Jun 18, 2010 2.476 2.506 2.436 2.476 208,342 +0.03(+1.33%)
Jun 17, 2010 2.431 2.444 2.419 2.444 199,879 +0.03(+1.45%)
Jun 16, 2010 2.399 2.424 2.399 2.409 46,205 -0.01(-0.62%)
Jun 15, 2010 2.424 2.424 2.401 2.424 44,087 +0.01(+0.62%)
Jun 14, 2010 2.389 2.424 2.386 2.409 93,493 +0.03(+1.36%)
Jun 11, 2010 2.406 2.408 2.369 2.376 92,747 -0.02(-0.83%)
Jun 10, 2010 2.381 2.403 2.369 2.396 84,489 +0.04(+1.59%)
Jun 09, 2010 2.384 2.394 2.354 2.359 58,794 -0.03(-1.15%)
Jun 08, 2010 2.339 2.389 2.337 2.386 153,845 +0.03(+1.47%)
Jun 07, 2010 2.337 2.352 2.337 2.352 92,625 +0.02(+0.85%)
Jun 04, 2010 2.332 2.359 2.329 2.332 50,344 -0.02(-0.84%)
Jun 03, 2010 2.349 2.376 2.342 2.352 92,960 -0.01(-0.29%)
Jun 02, 2010 2.379 2.389 2.345 2.358 80,845 -0.02(-0.65%)
Jun 01, 2010 2.384 2.386 2.364 2.374 104,664 +0.01(+0.53%)
May 28, 2010 2.361 2.361 2.340 2.361 20,179 +0.01(+0.42%)
May 27, 2010 2.349 2.366 2.329 2.352 74,284 +0.02(+1.06%)
May 26, 2010 2.305 2.384 2.302 2.327 1,615 +0.05(+2.17%)
May 25, 2010 2.265 2.302 2.240 2.277 59,862 -0.03(-1.18%)
May 24, 2010 2.292 2.361 2.238 2.305 94,298 -0.00(-0.11%)
May 21, 2010 2.285 2.344 2.238 2.307 167,989 +0.02(+0.98%)
May 20, 2010 2.218 2.337 2.218 2.285 213,235 +0.01(+0.33%)
May 19, 2010 2.302 2.314 2.230 2.277 138,970 -0.03(-1.50%)
May 18, 2010 2.302 2.332 2.302 2.312 44,555 +0.01(+0.43%)
May 17, 2010 2.319 2.329 2.272 2.302 124,524 -0.01(-0.64%)
May 14, 2010 2.317 2.416 2.292 2.317 157,832 -0.08(-3.51%)
May 13, 2010 2.364 2.413 2.364 2.401 107,561 +0.00(+0.10%)
May 12, 2010 2.352 2.409 2.352 2.399 91,191 +0.04(+1.68%)
May 11, 2010 2.348 2.359 2.324 2.359 83,830 -0.00(-0.10%)
May 10, 2010 2.332 2.361 2.322 2.361 215,695 +0.12(+5.14%)
May 07, 2010 2.187 2.293 2.187 2.246 206,294 +0.03(+1.44%)
May 06, 2010 2.330 2.361 1.676 2.214 897,672 -0.14(-6.15%)
May 05, 2010 2.381 2.386 2.359 2.359 144,064 -0.06(-2.34%)
May 04, 2010 2.416 2.443 2.396 2.416 88,572 +0.00(+0.00%)
May 03, 2010 2.408 2.467 2.408 2.416 255,987 +0.01(+0.41%)
Apr 30, 2010 2.420 2.423 2.381 2.406 115,602 -0.00(-0.10%)
Apr 29, 2010 2.398 2.416 2.389 2.408 105,928 +0.02(+0.93%)
Apr 28, 2010 2.327 2.389 2.324 2.386 138,566 +0.05(+1.96%)
Apr 27, 2010 2.327 2.352 2.312 2.340 148,129 -0.02(-0.80%)
Apr 26, 2010 2.349 2.366 2.322 2.359 125,584 +0.02(+0.84%)
Apr 23, 2010 2.325 2.342 2.325 2.339 133,153 +0.00(+0.21%)
Apr 22, 2010 2.347 2.350 2.278 2.334 125,877 +0.02(+0.96%)
Apr 21, 2010 2.300 2.332 2.300 2.312 144,015 +0.00(+0.11%)
Apr 20, 2010 2.330 2.364 2.288 2.310 160,687 -0.03(-1.47%)
Apr 19, 2010 2.364 2.364 2.330 2.344 199,307 -0.05(-2.15%)
Apr 16, 2010 2.386 2.408 2.386 2.396 69,702 -0.01(-0.41%)
Apr 15, 2010 2.420 2.433 2.398 2.406 97,838 -0.00(-0.20%)
Apr 14, 2010 2.369 2.420 2.369 2.411 138,102 +0.03(+1.24%)
Apr 13, 2010 2.347 2.384 2.347 2.381 66,471 +0.04(+1.57%)
Apr 12, 2010 2.359 2.384 2.339 2.344 117,933 -0.02(-0.76%)
Apr 09, 2010 2.384 2.384 2.325 2.362 96,194 -0.01(-0.38%)
Apr 08, 2010 2.303 2.371 2.271 2.371 110,502 +0.06(+2.71%)
Apr 07, 2010 2.337 2.342 2.290 2.309 104,459 -0.01(-0.37%)
Apr 06, 2010 2.281 2.337 2.281 2.317 59,578 +0.02(+0.74%)
Apr 05, 2010 2.317 2.326 2.276 2.300 152,135 -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.