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 (%)
May 28, 2010 2.361 2.361 2.339 2.361 20,183 +0.01(+0.42%)
May 27, 2010 2.349 2.366 2.329 2.351 74,301 +0.02(+1.06%)
May 26, 2010 2.304 2.383 2.302 2.326 1,616 +0.05(+2.17%)
May 25, 2010 2.264 2.302 2.240 2.277 59,876 -0.03(-1.18%)
May 24, 2010 2.292 2.361 2.237 2.304 94,319 -0.00(-0.11%)
May 21, 2010 2.284 2.344 2.237 2.306 168,027 +0.02(+0.97%)
May 20, 2010 2.217 2.336 2.217 2.284 213,283 +0.01(+0.33%)
May 19, 2010 2.302 2.314 2.230 2.277 139,002 -0.03(-1.50%)
May 18, 2010 2.302 2.331 2.302 2.311 44,565 +0.01(+0.43%)
May 17, 2010 2.319 2.329 2.272 2.302 124,552 -0.01(-0.64%)
May 14, 2010 2.316 2.415 2.292 2.316 157,868 -0.08(-3.51%)
May 13, 2010 2.363 2.413 2.363 2.401 107,585 +0.00(+0.10%)
May 12, 2010 2.351 2.408 2.351 2.398 91,212 +0.04(+1.68%)
May 11, 2010 2.347 2.358 2.324 2.358 83,850 -0.00(-0.10%)
May 10, 2010 2.331 2.361 2.322 2.361 215,744 +0.12(+5.14%)
May 07, 2010 2.187 2.292 2.187 2.245 206,341 +0.03(+1.44%)
May 06, 2010 2.329 2.361 1.675 2.214 897,877 -0.14(-6.15%)
May 05, 2010 2.380 2.385 2.358 2.358 144,096 -0.06(-2.34%)
May 04, 2010 2.415 2.442 2.395 2.415 88,592 +0.00(+0.00%)
May 03, 2010 2.408 2.467 2.408 2.415 256,045 +0.01(+0.41%)
Apr 30, 2010 2.420 2.422 2.381 2.405 115,628 -0.00(-0.10%)
Apr 29, 2010 2.398 2.415 2.388 2.408 105,952 +0.02(+0.93%)
Apr 28, 2010 2.327 2.388 2.324 2.385 138,597 +0.05(+1.96%)
Apr 27, 2010 2.327 2.351 2.312 2.340 148,163 -0.02(-0.80%)
Apr 26, 2010 2.349 2.366 2.322 2.358 125,613 +0.02(+0.84%)
Apr 23, 2010 2.324 2.341 2.324 2.339 133,184 +0.00(+0.21%)
Apr 22, 2010 2.346 2.349 2.277 2.334 125,906 +0.02(+0.96%)
Apr 21, 2010 2.300 2.331 2.300 2.312 144,048 +0.00(+0.11%)
Apr 20, 2010 2.329 2.363 2.287 2.309 160,724 -0.03(-1.47%)
Apr 19, 2010 2.363 2.363 2.329 2.344 199,352 -0.05(-2.15%)
Apr 16, 2010 2.385 2.408 2.385 2.395 69,718 -0.01(-0.41%)
Apr 15, 2010 2.420 2.432 2.398 2.405 97,860 -0.00(-0.20%)
Apr 14, 2010 2.368 2.420 2.368 2.410 138,133 +0.03(+1.24%)
Apr 13, 2010 2.346 2.383 2.346 2.381 66,486 +0.04(+1.57%)
Apr 12, 2010 2.358 2.383 2.339 2.344 117,960 -0.02(-0.76%)
Apr 09, 2010 2.383 2.383 2.324 2.362 96,216 -0.01(-0.38%)
Apr 08, 2010 2.302 2.371 2.270 2.371 110,528 +0.06(+2.71%)
Apr 07, 2010 2.336 2.341 2.290 2.308 104,482 -0.01(-0.37%)
Apr 06, 2010 2.280 2.336 2.280 2.317 59,592 +0.02(+0.74%)
Apr 05, 2010 2.317 2.326 2.275 2.300 152,170 -0.01(-0.32%)
Apr 01, 2010 2.329 2.307 2.307 2.307 100,058 -0.02(-0.94%)
Mar 31, 2010 2.309 2.341 2.302 2.329 145,322 +0.00(+0.00%)
Mar 30, 2010 2.329 2.329 2.312 2.329 97,150 +0.01(+0.36%)
Mar 29, 2010 2.297 2.324 2.273 2.321 63,680 +0.02(+0.91%)
Mar 26, 2010 2.251 2.300 2.251 2.300 140,138 +0.03(+1.51%)
Mar 25, 2010 2.265 2.307 2.229 2.265 292,046 +0.01(+0.32%)
Mar 24, 2010 2.241 2.258 2.148 2.258 230,010 +0.03(+1.31%)
Mar 23, 2010 2.219 2.243 2.197 2.229 207,907 +0.02(+0.88%)
Mar 22, 2010 2.187 2.219 2.178 2.209 59,817 +0.02(+1.00%)
Mar 19, 2010 2.170 2.195 2.158 2.187 158,883 +0.00(+0.22%)
Mar 18, 2010 2.170 2.214 2.170 2.183 82,215 -0.01(-0.33%)
Mar 17, 2010 2.165 2.192 2.165 2.190 160,171 +0.02(+0.90%)
Mar 16, 2010 2.126 2.175 2.112 2.170 221,932 +0.03(+1.60%)
Mar 15, 2010 2.136 2.139 2.134 2.136 61,474 -0.02(-1.13%)
Mar 12, 2010 2.146 2.163 2.146 2.161 215,346 -0.00(-0.11%)
Mar 11, 2010 2.207 2.207 2.148 2.163 291,554 -0.03(-1.44%)
Mar 10, 2010 2.178 2.200 2.165 2.195 94,444 +0.03(+1.46%)
Mar 09, 2010 2.153 2.168 2.141 2.163 102,182 +0.01(+0.34%)
Mar 08, 2010 2.182 2.202 2.146 2.156 248,174 -0.03(-1.37%)
Mar 05, 2010 2.177 2.216 2.170 2.186 112,344 +0.01(+0.60%)
Mar 04, 2010 2.177 2.199 2.165 2.173 163,778 -0.00(-0.22%)
Mar 03, 2010 2.262 2.277 2.175 2.177 254,515 -0.04(-1.96%)
Mar 02, 2010 2.228 2.289 2.207 2.221 262,818 +0.02(+1.10%)
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.