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

PCM Fund, Inc. (NY: PCM )

8.340 -0.050 (-0.60%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 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 1.804 1.827 1.773 1.808 77,645 +0.01(+0.66%)
Oct 30, 2008 1.775 1.808 1.773 1.796 107,741 +0.05(+2.58%)
Oct 29, 2008 1.756 1.761 1.689 1.751 120,521 +0.02(+1.10%)
Oct 28, 2008 1.675 1.756 1.658 1.732 129,250 +0.08(+4.90%)
Oct 27, 2008 1.699 1.770 1.651 1.651 42,939 -0.02(-1.42%)
Oct 24, 2008 1.649 1.735 1.608 1.675 93,632 -0.02(-1.26%)
Oct 23, 2008 1.677 1.773 1.666 1.697 148,978 -0.02(-1.38%)
Oct 22, 2008 1.725 1.761 1.592 1.720 110,615 -0.02(-0.96%)
Oct 21, 2008 1.749 1.773 1.692 1.737 61,590 -0.02(-1.35%)
Oct 20, 2008 1.689 1.785 1.644 1.761 194,308 +0.12(+7.40%)
Oct 17, 2008 1.606 1.704 1.497 1.639 168,285 -0.01(-0.86%)
Oct 16, 2008 1.777 1.777 1.492 1.654 158,526 -0.00(-0.14%)
Oct 15, 2008 1.628 1.727 1.528 1.656 159,569 -0.01(-0.43%)
Oct 14, 2008 1.692 1.785 1.547 1.663 84,054 +0.00(+0.00%)
Oct 13, 2008 1.499 1.663 1.444 1.663 97,322 +0.28(+20.10%)
Oct 10, 2008 1.382 1.666 0.7138 1.385 468,797 -0.06(-3.96%)
Oct 09, 2008 1.559 1.559 1.430 1.442 136,643 -0.13(-8.47%)
Oct 08, 2008 1.559 1.592 1.435 1.575 149,402 -0.04(-2.61%)
Oct 07, 2008 1.594 1.630 1.578 1.618 175,816 -0.00(-0.18%)
Oct 06, 2008 1.815 1.820 1.482 1.620 467,692 -0.20(-10.98%)
Oct 03, 2008 2.011 2.022 1.808 1.820 153,971 -0.13(-6.71%)
Oct 02, 2008 1.813 1.951 1.813 1.951 80,259 +0.14(+7.61%)
Oct 01, 2008 1.813 1.881 1.789 1.813 77,918 +0.02(+0.93%)
Sep 30, 2008 1.787 2.284 1.787 1.796 80,288 +0.03(+1.89%)
Sep 29, 2008 1.815 2.379 1.666 1.763 301,533 -0.14(-7.38%)
Sep 26, 2008 1.973 1.973 1.830 1.904 0 -0.06(-3.03%)
Sep 25, 2008 1.896 1.987 1.896 1.963 88,543 +0.06(+3.12%)
Sep 24, 2008 1.951 1.951 1.844 1.904 82,936 -0.02(-1.23%)
Sep 23, 2008 1.856 2.105 1.856 1.927 96,788 +0.08(+4.52%)
Sep 22, 2008 1.963 1.981 1.830 1.844 92,888 -0.12(-6.06%)
Sep 19, 2008 1.832 1.987 1.832 1.963 0 +0.18(+10.00%)
Sep 18, 2008 1.706 1.842 1.568 1.785 161,140 +0.04(+2.04%)
Sep 17, 2008 1.856 1.899 1.749 1.749 113,284 -0.22(-11.02%)
Sep 16, 2008 2.013 2.146 1.763 1.965 315,360 -0.08(-3.84%)
Sep 15, 2008 2.094 2.094 2.037 2.044 100,167 -0.06(-3.05%)
Sep 12, 2008 2.094 2.115 2.094 2.108 43,708 +0.00(+0.18%)
Sep 11, 2008 2.101 2.125 2.089 2.104 24,493 -0.04(-1.73%)
Sep 10, 2008 2.189 2.189 2.068 2.141 108,686 -0.07(-3.02%)
Sep 09, 2008 2.206 2.320 2.172 2.208 17,823 -0.01(-0.49%)
Sep 08, 2008 2.356 2.359 2.153 2.219 105,059 +0.07(+3.28%)
Sep 05, 2008 2.156 2.170 2.146 2.149 0 -0.01(-0.44%)
Sep 04, 2008 2.151 2.227 2.149 2.158 50,937 -0.02(-1.09%)
Sep 03, 2008 2.177 2.203 2.153 2.182 100,108 +0.01(+0.28%)
Sep 02, 2008 2.199 2.199 2.168 2.176 20,563 -0.03(-1.14%)
Aug 29, 2008 2.175 2.201 2.175 2.201 15,949 +0.01(+0.32%)
Aug 28, 2008 2.225 2.225 2.182 2.194 55,160 +0.00(+0.11%)
Aug 27, 2008 2.237 2.237 2.153 2.191 30,574 +0.00(+0.11%)
Aug 26, 2008 2.153 2.201 2.153 2.189 30,831 +0.02(+0.77%)
Aug 25, 2008 2.184 2.215 2.170 2.172 58,417 -0.00(-0.22%)
Aug 22, 2008 2.225 2.225 2.170 2.177 41,972 -0.05(-2.24%)
Aug 21, 2008 2.220 2.253 2.220 2.227 11,347 +0.02(+0.97%)
Aug 20, 2008 2.260 2.260 2.189 2.206 51,273 -0.06(-2.63%)
Aug 19, 2008 2.268 2.277 2.258 2.265 37,509 -0.01(-0.63%)
Aug 18, 2008 2.296 2.315 2.272 2.279 20,891 -0.02(-0.95%)
Aug 15, 2008 2.213 2.303 2.203 2.301 0 +0.07(+3.24%)
Aug 14, 2008 2.199 2.234 2.194 2.229 76,237 +0.04(+1.94%)
Aug 13, 2008 2.160 2.189 2.144 2.187 26,544 +0.01(+0.44%)
Aug 12, 2008 2.184 2.199 2.165 2.177 72,253 -0.03(-1.29%)
Aug 11, 2008 2.189 2.213 2.149 2.206 93,720 -0.01(-0.43%)
Aug 08, 2008 2.263 2.263 2.170 2.215 165,574 -0.06(-2.61%)
Aug 07, 2008 2.265 2.360 2.263 2.275 88,887 -0.02(-0.83%)
Aug 06, 2008 2.341 2.341 2.291 2.294 16,390 -0.02(-0.82%)
Aug 05, 2008 2.301 2.360 2.301 2.313 64,612 -0.01(-0.31%)
Aug 04, 2008 2.289 2.358 2.289 2.320 50,777 +0.04(+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.