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 (%)
Dec 31, 2008 1.237 1.279 1.211 1.221 241,571 +0.04(+3.03%)
Dec 30, 2008 1.203 1.215 1.159 1.185 137,753 +0.00(+0.00%)
Dec 29, 2008 1.115 1.185 1.115 1.185 121,985 +0.07(+5.87%)
Dec 26, 2008 1.165 1.185 1.093 1.119 414,318 -0.07(-5.55%)
Dec 24, 2008 1.221 1.231 1.130 1.185 129,025 +0.01(+1.02%)
Dec 23, 2008 1.145 1.201 1.126 1.173 295,366 +0.03(+2.82%)
Dec 22, 2008 1.162 1.164 1.107 1.141 146,922 -0.02(-1.95%)
Dec 19, 2008 1.143 1.164 1.103 1.164 286,142 +0.00(+0.00%)
Dec 18, 2008 1.235 1.235 1.078 1.164 205,905 -0.07(-5.53%)
Dec 17, 2008 1.075 1.294 1.001 1.232 567,988 +0.14(+13.18%)
Dec 16, 2008 1.018 1.094 0.9957 1.088 163,545 +0.07(+6.52%)
Dec 15, 2008 0.9932 1.058 0.9592 1.022 184,096 +0.02(+2.27%)
Dec 12, 2008 1.016 1.022 0.9989 0.9989 95,111 -0.03(-3.12%)
Dec 11, 2008 1.022 1.109 1.005 1.031 173,414 -0.02(-1.89%)
Dec 10, 2008 1.048 1.088 1.018 1.051 190,724 +0.03(+2.49%)
Dec 09, 2008 1.063 1.086 1.025 1.025 423,719 -0.09(-7.82%)
Dec 08, 2008 1.040 1.144 1.040 1.112 280,172 +0.11(+10.79%)
Dec 05, 2008 1.030 1.030 0.9423 1.004 173,831 -0.03(-2.53%)
Dec 04, 2008 1.000 1.047 1.000 1.030 204,949 -0.00(-0.18%)
Dec 03, 2008 1.041 1.041 0.9516 1.032 169,060 +0.05(+4.74%)
Dec 02, 2008 1.043 1.043 0.9348 0.9853 112,909 -0.05(-5.22%)
Dec 01, 2008 1.064 1.077 0.9348 1.040 237,180 -0.06(-5.28%)
Nov 28, 2008 1.058 1.099 1.058 1.097 82,272 +0.01(+1.38%)
Nov 26, 2008 1.062 1.094 0.9348 1.083 196,193 +0.01(+0.70%)
Nov 25, 2008 1.028 1.146 0.9965 1.075 146,167 +0.05(+4.55%)
Nov 24, 2008 0.8825 1.028 0.8806 1.028 173,526 +0.20(+23.60%)
Nov 21, 2008 0.8413 0.8488 0.7348 0.8320 386,525 -0.01(-1.11%)
Nov 20, 2008 0.9292 0.9348 0.7815 0.8413 408,369 -0.15(-14.77%)
Nov 19, 2008 1.152 1.161 0.9872 0.9872 150,125 -0.19(-15.79%)
Nov 18, 2008 1.228 1.228 1.169 1.172 50,111 -0.07(-5.43%)
Nov 17, 2008 1.202 1.279 1.200 1.240 85,460 +0.03(+2.16%)
Nov 14, 2008 1.219 1.243 1.213 1.213 30,268 -0.05(-3.85%)
Nov 13, 2008 1.324 1.324 1.206 1.262 233,944 -0.04(-3.16%)
Nov 12, 2008 1.346 1.402 1.193 1.303 61,295 -0.06(-4.39%)
Nov 11, 2008 1.320 1.425 1.290 1.363 131,507 +0.07(+5.50%)
Nov 10, 2008 1.316 1.316 1.262 1.292 86,220 -0.00(-0.29%)
Nov 07, 2008 1.316 1.336 1.285 1.296 211,190 -0.03(-2.51%)
Nov 06, 2008 1.397 1.407 1.329 1.329 79,403 -0.08(-5.53%)
Nov 05, 2008 1.444 1.444 1.386 1.407 57,279 -0.06(-3.80%)
Nov 04, 2008 1.434 1.471 1.417 1.462 75,869 +0.06(+4.64%)
Nov 03, 2008 1.416 1.464 1.397 1.397 99,582 -0.01(-0.66%)
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%)
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.