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

PCM Fund, Inc. (NY: PCM )

8.300 +0.050 (+0.61%)
Streaming Delayed Price Updated: 2:03 PM EDT, Apr 16, 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 (%)
Feb 27, 2009 1.233 1.261 1.226 1.230 0 -0.01(-0.58%)
Feb 26, 2009 1.309 1.333 1.214 1.238 153,864 -0.05(-3.70%)
Feb 25, 2009 1.407 1.407 1.273 1.285 142,440 -0.00(-0.18%)
Feb 24, 2009 1.285 1.333 1.247 1.288 132,704 +0.00(+0.00%)
Feb 23, 2009 1.357 1.368 1.235 1.288 324,347 -0.05(-3.57%)
Feb 20, 2009 1.452 1.464 1.276 1.335 288,363 -0.12(-8.18%)
Feb 19, 2009 1.545 1.545 1.454 1.454 140,217 -0.08(-5.27%)
Feb 18, 2009 1.452 1.626 1.452 1.535 150,461 +0.07(+4.88%)
Feb 17, 2009 1.485 1.485 1.445 1.464 64,799 -0.03(-2.23%)
Feb 13, 2009 1.504 1.509 1.440 1.497 91,535 -0.01(-0.94%)
Feb 12, 2009 1.554 1.566 1.504 1.511 117,271 -0.07(-4.22%)
Feb 11, 2009 1.692 1.699 1.566 1.578 192,827 -0.09(-5.56%)
Feb 10, 2009 1.668 1.725 1.666 1.671 189,835 +0.01(+0.72%)
Feb 09, 2009 1.564 1.706 1.528 1.659 335,078 +0.09(+5.61%)
Feb 06, 2009 1.559 1.571 1.504 1.571 169,394 +0.03(+1.63%)
Feb 05, 2009 1.568 1.571 1.530 1.546 68,770 -0.00(-0.25%)
Feb 04, 2009 1.571 1.606 1.549 1.549 113,069 -0.02(-1.21%)
Feb 03, 2009 1.542 1.602 1.539 1.568 221,878 +0.04(+2.49%)
Feb 02, 2009 1.547 1.547 1.528 1.530 133,406 -0.00(-0.10%)
Jan 30, 2009 1.523 1.547 1.511 1.532 0 -0.01(-0.82%)
Jan 29, 2009 1.542 1.547 1.507 1.545 94,594 +0.00(+0.00%)
Jan 28, 2009 1.597 1.604 1.487 1.545 119,859 -0.00(-0.31%)
Jan 27, 2009 1.521 1.559 1.490 1.549 88,224 -0.00(-0.15%)
Jan 26, 2009 1.604 1.606 1.487 1.552 170,516 -0.05(-3.41%)
Jan 23, 2009 1.630 1.630 1.440 1.606 240,156 -0.00(-0.30%)
Jan 22, 2009 1.545 1.611 1.428 1.611 605,781 +0.08(+5.29%)
Jan 21, 2009 1.426 1.530 1.426 1.530 54,303 +0.11(+7.71%)
Jan 20, 2009 1.540 1.540 1.399 1.421 225,156 +0.00(+0.00%)
Jan 16, 2009 1.478 1.542 1.392 1.421 153,557 -0.00(-0.33%)
Jan 15, 2009 1.416 1.461 1.385 1.426 179,575 -0.00(-0.17%)
Jan 14, 2009 1.454 1.511 1.416 1.428 100,918 -0.06(-4.00%)
Jan 13, 2009 1.547 1.547 1.487 1.487 68,909 -0.05(-3.10%)
Jan 12, 2009 1.552 1.553 1.490 1.535 99,258 +0.01(+0.78%)
Jan 09, 2009 1.568 1.571 1.514 1.523 29,979 -0.02(-1.54%)
Jan 08, 2009 1.606 1.606 1.447 1.547 216,454 -0.05(-3.27%)
Jan 07, 2009 1.618 1.675 1.580 1.599 176,856 -0.00(-0.30%)
Jan 06, 2009 1.591 1.606 1.511 1.604 157,860 +0.00(+0.00%)
Jan 05, 2009 1.483 1.604 1.447 1.604 125,506 +0.08(+5.15%)
Jan 02, 2009 1.447 1.530 1.440 1.526 0 +0.07(+4.57%)
Jan 01, 2009 1.478 1.528 1.447 1.459 0 +0.00(+0.00%)
Dec 31, 2008 1.478 1.528 1.447 1.459 202,138 +0.04(+3.03%)
Dec 30, 2008 1.437 1.452 1.385 1.416 115,267 +0.00(+0.00%)
Dec 29, 2008 1.333 1.416 1.333 1.416 102,073 +0.08(+5.87%)
Dec 26, 2008 1.392 1.416 1.307 1.338 346,688 -0.08(-5.55%)
Dec 24, 2008 1.459 1.471 1.351 1.416 107,964 -0.06(-4.03%)
Dec 23, 2008 1.440 1.511 1.416 1.476 234,794 +0.04(+2.82%)
Dec 22, 2008 1.461 1.464 1.392 1.435 116,792 -0.03(-1.95%)
Dec 19, 2008 1.437 1.464 1.388 1.464 227,462 +0.00(+0.00%)
Dec 18, 2008 1.554 1.554 1.357 1.464 163,679 -0.09(-5.53%)
Dec 17, 2008 1.352 1.628 1.259 1.549 451,509 +0.18(+13.18%)
Dec 16, 2008 1.280 1.376 1.253 1.369 130,006 +0.08(+6.52%)
Dec 15, 2008 1.249 1.330 1.207 1.285 146,343 +0.03(+2.27%)
Dec 12, 2008 1.278 1.285 1.257 1.257 75,606 -0.04(-3.12%)
Dec 11, 2008 1.285 1.395 1.264 1.297 137,851 -0.02(-1.89%)
Dec 10, 2008 1.318 1.368 1.280 1.322 151,612 +0.03(+2.49%)
Dec 09, 2008 1.338 1.366 1.290 1.290 336,826 -0.13(-8.91%)
Dec 08, 2008 1.323 1.457 1.323 1.416 220,097 +0.14(+10.79%)
Dec 05, 2008 1.311 1.311 1.199 1.278 136,557 -0.03(-2.53%)
Dec 04, 2008 1.273 1.333 1.273 1.311 161,003 -0.00(-0.18%)
Dec 03, 2008 1.326 1.326 1.211 1.314 132,809 +0.06(+4.74%)
Dec 02, 2008 1.328 1.328 1.190 1.254 88,699 -0.07(-5.22%)
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.