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 (%)
Oct 31, 2008 1.403 1.422 1.379 1.407 99,814 +0.01(+0.66%)
Oct 30, 2008 1.381 1.407 1.379 1.397 138,503 +0.04(+2.58%)
Oct 29, 2008 1.366 1.370 1.314 1.362 154,932 +0.01(+1.10%)
Oct 28, 2008 1.303 1.366 1.290 1.347 166,154 +0.06(+4.90%)
Oct 27, 2008 1.322 1.377 1.285 1.285 55,199 -0.02(-1.42%)
Oct 24, 2008 1.283 1.349 1.251 1.303 120,366 -0.02(-1.26%)
Oct 23, 2008 1.305 1.379 1.296 1.320 191,514 -0.02(-1.38%)
Oct 22, 2008 1.342 1.370 1.238 1.338 142,198 -0.01(-0.96%)
Oct 21, 2008 1.360 1.379 1.316 1.351 79,176 -0.02(-1.35%)
Oct 20, 2008 1.314 1.388 1.279 1.370 249,787 +0.09(+7.40%)
Oct 17, 2008 1.249 1.325 1.164 1.275 216,334 -0.01(-0.86%)
Oct 16, 2008 1.383 1.383 1.161 1.286 203,789 -0.00(-0.14%)
Oct 15, 2008 1.266 1.344 1.188 1.288 205,128 -0.01(-0.43%)
Oct 14, 2008 1.316 1.388 1.203 1.294 108,053 +0.00(+0.00%)
Oct 13, 2008 1.166 1.294 1.124 1.294 125,109 +0.22(+20.10%)
Oct 10, 2008 1.075 1.296 0.5553 1.077 602,647 -0.04(-3.96%)
Oct 09, 2008 1.212 1.212 1.112 1.122 175,657 -0.10(-8.47%)
Oct 08, 2008 1.212 1.238 1.116 1.225 192,059 -0.02(-1.60%)
Oct 07, 2008 1.227 1.255 1.215 1.245 228,367 -0.00(-0.18%)
Oct 06, 2008 1.398 1.401 1.141 1.248 607,481 -0.15(-10.98%)
Oct 03, 2008 1.548 1.557 1.392 1.401 199,991 -0.10(-6.71%)
Oct 02, 2008 1.396 1.502 1.396 1.502 104,248 +0.11(+7.61%)
Oct 01, 2008 1.396 1.448 1.378 1.396 101,207 +0.01(+0.93%)
Sep 30, 2008 1.376 1.759 1.376 1.383 104,286 +0.03(+1.89%)
Sep 29, 2008 1.398 1.832 1.282 1.357 391,658 -0.11(-7.37%)
Sep 26, 2008 1.519 1.519 1.409 1.466 0 -0.05(-3.03%)
Sep 25, 2008 1.460 1.530 1.460 1.511 115,007 +0.05(+3.13%)
Sep 24, 2008 1.502 1.502 1.420 1.466 107,725 -0.02(-1.23%)
Sep 23, 2008 1.429 1.621 1.429 1.484 125,718 +0.06(+4.52%)
Sep 22, 2008 1.511 1.525 1.409 1.420 120,652 -0.09(-6.06%)
Sep 19, 2008 1.411 1.530 1.411 1.511 0 +0.14(+10.00%)
Sep 18, 2008 1.313 1.418 1.207 1.374 209,304 +0.03(+2.04%)
Sep 17, 2008 1.429 1.462 1.346 1.346 147,144 -0.17(-11.02%)
Sep 16, 2008 1.550 1.652 1.357 1.513 409,618 -0.06(-3.84%)
Sep 15, 2008 1.612 1.612 1.568 1.574 130,107 -0.05(-3.05%)
Sep 12, 2008 1.612 1.629 1.612 1.623 56,772 +0.00(+0.18%)
Sep 11, 2008 1.618 1.636 1.608 1.620 31,814 -0.03(-1.73%)
Sep 10, 2008 1.685 1.685 1.592 1.649 141,172 -0.04(-2.28%)
Sep 09, 2008 1.685 1.773 1.660 1.687 23,327 -0.01(-0.49%)
Sep 08, 2008 1.800 1.803 1.645 1.696 137,498 +0.05(+3.28%)
Sep 05, 2008 1.647 1.658 1.640 1.642 0 -0.01(-0.44%)
Sep 04, 2008 1.644 1.702 1.642 1.649 66,664 -0.02(-1.09%)
Sep 03, 2008 1.664 1.684 1.645 1.667 131,018 +0.00(+0.28%)
Sep 02, 2008 1.680 1.680 1.656 1.662 26,913 -0.02(-1.14%)
Aug 29, 2008 1.662 1.682 1.662 1.682 20,873 +0.01(+0.32%)
Aug 28, 2008 1.700 1.700 1.667 1.676 72,192 +0.00(+0.11%)
Aug 27, 2008 1.709 1.709 1.645 1.674 40,015 +0.00(+0.11%)
Aug 26, 2008 1.645 1.682 1.645 1.673 40,350 +0.01(+0.77%)
Aug 25, 2008 1.669 1.693 1.658 1.660 76,455 -0.00(-0.22%)
Aug 22, 2008 1.700 1.700 1.658 1.664 54,932 -0.04(-2.24%)
Aug 21, 2008 1.696 1.722 1.696 1.702 14,851 +0.02(+0.97%)
Aug 20, 2008 1.727 1.727 1.673 1.685 67,104 -0.05(-2.62%)
Aug 19, 2008 1.733 1.740 1.725 1.731 49,090 -0.01(-0.63%)
Aug 18, 2008 1.754 1.769 1.736 1.742 27,342 -0.02(-0.95%)
Aug 15, 2008 1.691 1.760 1.684 1.758 0 +0.06(+3.25%)
Aug 14, 2008 1.680 1.707 1.676 1.703 99,776 +0.03(+1.94%)
Aug 13, 2008 1.651 1.673 1.638 1.671 34,740 +0.01(+0.44%)
Aug 12, 2008 1.669 1.680 1.654 1.664 94,562 -0.02(-1.29%)
Aug 11, 2008 1.673 1.691 1.642 1.685 122,658 -0.01(-0.43%)
Aug 08, 2008 1.729 1.729 1.658 1.693 216,698 -0.05(-2.61%)
Aug 07, 2008 1.731 1.804 1.729 1.738 116,332 -0.01(-0.83%)
Aug 06, 2008 1.789 1.789 1.751 1.753 21,451 -0.01(-0.82%)
Aug 05, 2008 1.758 1.804 1.758 1.767 84,562 -0.01(-0.31%)
Aug 04, 2008 1.749 1.802 1.749 1.773 66,455 +0.03(+1.77%)
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.