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

PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Sep 30, 2009 1.683 1.685 1.663 1.683 72,110 +0.01(+0.69%)
Sep 29, 2009 1.680 1.680 1.660 1.672 95,123 +0.01(+0.65%)
Sep 28, 2009 1.683 1.685 1.660 1.661 79,450 -0.00(-0.12%)
Sep 25, 2009 1.660 1.663 1.652 1.663 132,048 +0.00(+0.13%)
Sep 24, 2009 1.660 1.674 1.654 1.660 72,720 -0.00(-0.13%)
Sep 23, 2009 1.643 1.672 1.643 1.663 67,124 +0.02(+1.21%)
Sep 22, 2009 1.665 1.678 1.632 1.643 149,086 -0.02(-1.33%)
Sep 21, 2009 1.680 1.680 1.614 1.665 132,310 -0.02(-1.05%)
Sep 18, 2009 1.656 1.691 1.656 1.683 122,658 +0.03(+1.78%)
Sep 17, 2009 1.621 1.654 1.621 1.653 136,768 +0.03(+1.87%)
Sep 16, 2009 1.603 1.680 1.603 1.623 286,649 +0.02(+1.48%)
Sep 15, 2009 1.594 1.605 1.594 1.599 163,110 +0.01(+0.32%)
Sep 14, 2009 1.594 1.598 1.585 1.594 58,628 -0.01(-0.41%)
Sep 11, 2009 1.598 1.614 1.598 1.601 96,944 +0.00(+0.14%)
Sep 10, 2009 1.579 1.614 1.579 1.598 77,512 +0.01(+0.56%)
Sep 09, 2009 1.594 1.607 1.583 1.590 121,601 -0.00(-0.14%)
Sep 08, 2009 1.594 1.597 1.563 1.592 69,834 +0.03(+2.11%)
Sep 04, 2009 1.535 1.559 1.515 1.559 112,003 +0.02(+1.57%)
Sep 03, 2009 1.526 1.535 1.515 1.535 48,170 +0.02(+1.45%)
Sep 02, 2009 1.515 1.533 1.502 1.513 127,136 -0.00(-0.29%)
Sep 01, 2009 1.576 1.576 1.509 1.517 132,677 -0.05(-3.08%)
Aug 31, 2009 1.528 1.566 1.519 1.565 173,309 +0.01(+0.42%)
Aug 28, 2009 1.572 1.574 1.544 1.559 73,214 -0.01(-0.56%)
Aug 27, 2009 1.546 1.609 1.533 1.568 131,304 +0.01(+0.70%)
Aug 26, 2009 1.546 1.583 1.537 1.557 242,268 +0.02(+1.28%)
Aug 25, 2009 1.528 1.548 1.516 1.537 64,138 +0.02(+1.32%)
Aug 24, 2009 1.509 1.530 1.487 1.517 73,040 +0.01(+0.56%)
Aug 21, 2009 1.491 1.513 1.491 1.509 46,474 +0.03(+2.23%)
Aug 20, 2009 1.469 1.506 1.454 1.476 52,499 +0.01(+0.45%)
Aug 19, 2009 1.454 1.473 1.432 1.469 83,411 +0.02(+1.21%)
Aug 18, 2009 1.465 1.478 1.447 1.452 104,072 +0.00(+0.28%)
Aug 17, 2009 1.530 1.530 1.445 1.447 296,176 -0.10(-6.23%)
Aug 14, 2009 1.548 1.570 1.535 1.544 179,407 -0.00(-0.07%)
Aug 13, 2009 1.535 1.559 1.535 1.545 72,288 +0.01(+0.64%)
Aug 12, 2009 1.533 1.559 1.533 1.535 95,593 -0.01(-0.85%)
Aug 11, 2009 1.524 1.548 1.524 1.548 136,891 +0.01(+0.57%)
Aug 10, 2009 1.509 1.539 1.498 1.539 144,650 +0.04(+2.60%)
Aug 07, 2009 1.507 1.526 1.498 1.500 150,274 +0.00(+0.00%)
Aug 06, 2009 1.507 1.515 1.498 1.500 34,201 -0.01(-0.72%)
Aug 05, 2009 1.528 1.528 1.510 1.511 80,319 -0.01(-0.71%)
Aug 04, 2009 1.476 1.524 1.476 1.522 146,695 +0.05(+3.70%)
Aug 03, 2009 1.461 1.474 1.381 1.468 136,354 +0.02(+1.65%)
Jul 31, 2009 1.433 1.461 1.432 1.444 42,930 +0.01(+0.76%)
Jul 30, 2009 1.431 1.455 1.424 1.433 127,114 +0.01(+0.84%)
Jul 29, 2009 1.411 1.439 1.389 1.421 67,159 +0.02(+1.32%)
Jul 28, 2009 1.409 1.420 1.402 1.402 48,987 +0.00(+0.00%)
Jul 27, 2009 1.392 1.420 1.392 1.402 52,096 -0.00(-0.31%)
Jul 24, 2009 1.411 1.422 1.370 1.407 157,704 -0.00(-0.16%)
Jul 23, 2009 1.418 1.455 1.405 1.409 108,269 -0.01(-0.61%)
Jul 22, 2009 1.396 1.418 1.389 1.418 129,389 +0.02(+1.24%)
Jul 21, 2009 1.387 1.424 1.383 1.400 190,924 +0.01(+0.62%)
Jul 20, 2009 1.402 1.422 1.389 1.392 234,748 -0.01(-0.77%)
Jul 17, 2009 1.422 1.422 1.400 1.402 89,854 -0.03(-2.03%)
Jul 16, 2009 1.418 1.439 1.396 1.432 85,427 +0.01(+0.37%)
Jul 15, 2009 1.413 1.463 1.392 1.426 97,905 +0.00(+0.15%)
Jul 14, 2009 1.439 1.465 1.398 1.424 140,145 -0.02(-1.20%)
Jul 13, 2009 1.442 1.465 1.396 1.442 111,471 -0.01(-0.90%)
Jul 10, 2009 1.400 1.470 1.370 1.455 213,946 +0.05(+3.88%)
Jul 09, 2009 1.368 1.405 1.361 1.400 131,508 +0.02(+1.73%)
Jul 08, 2009 1.394 1.396 1.364 1.376 112,916 -0.02(-1.69%)
Jul 07, 2009 1.430 1.432 1.398 1.400 140,961 -0.05(-3.26%)
Jul 06, 2009 1.398 1.471 1.383 1.447 323,091 +0.07(+5.15%)
Jul 02, 2009 1.359 1.376 1.342 1.376 67,593 +0.01(+0.94%)
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.