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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 1.464 1.514 1.434 1.445 204,018 +0.04(+3.03%)
Dec 30, 2008 1.424 1.438 1.372 1.403 116,339 +0.00(+0.00%)
Dec 29, 2008 1.320 1.403 1.320 1.403 103,022 +0.08(+5.87%)
Dec 26, 2008 1.379 1.403 1.295 1.325 349,912 -0.08(-5.55%)
Dec 24, 2008 1.445 1.457 1.338 1.403 108,968 -0.06(-4.03%)
Dec 23, 2008 1.427 1.497 1.403 1.462 236,978 +0.04(+2.82%)
Dec 22, 2008 1.448 1.450 1.379 1.422 117,878 -0.03(-1.95%)
Dec 19, 2008 1.424 1.450 1.375 1.450 229,578 +0.00(+0.00%)
Dec 18, 2008 1.540 1.540 1.344 1.450 165,202 -0.08(-5.53%)
Dec 17, 2008 1.339 1.613 1.247 1.535 455,708 +0.18(+13.18%)
Dec 16, 2008 1.269 1.363 1.241 1.356 131,216 +0.08(+6.52%)
Dec 15, 2008 1.238 1.318 1.196 1.273 147,704 +0.03(+2.27%)
Dec 12, 2008 1.266 1.273 1.245 1.245 76,309 -0.04(-3.12%)
Dec 11, 2008 1.273 1.382 1.252 1.285 139,133 -0.02(-1.89%)
Dec 10, 2008 1.306 1.356 1.269 1.310 153,022 +0.03(+2.49%)
Dec 09, 2008 1.325 1.353 1.278 1.278 339,959 -0.12(-8.91%)
Dec 08, 2008 1.311 1.443 1.311 1.403 222,144 +0.14(+10.79%)
Dec 05, 2008 1.299 1.299 1.188 1.266 137,827 -0.03(-2.53%)
Dec 04, 2008 1.262 1.320 1.262 1.299 162,500 -0.00(-0.18%)
Dec 03, 2008 1.313 1.313 1.200 1.302 134,044 +0.06(+4.74%)
Dec 02, 2008 1.316 1.316 1.179 1.243 89,524 -0.07(-5.22%)
Dec 01, 2008 1.342 1.359 1.179 1.311 188,056 -0.07(-5.28%)
Nov 28, 2008 1.335 1.387 1.335 1.384 65,232 +0.02(+1.38%)
Nov 26, 2008 1.339 1.379 1.179 1.365 155,558 +0.01(+0.70%)
Nov 25, 2008 1.297 1.445 1.257 1.356 115,893 +0.06(+4.55%)
Nov 24, 2008 1.113 1.297 1.111 1.297 137,585 +0.25(+23.60%)
Nov 21, 2008 1.061 1.071 0.9267 1.049 306,469 -0.01(-1.11%)
Nov 20, 2008 1.172 1.179 0.9857 1.061 323,788 -0.18(-14.77%)
Nov 19, 2008 1.453 1.464 1.245 1.245 119,032 -0.23(-15.79%)
Nov 18, 2008 1.549 1.549 1.474 1.478 39,732 -0.08(-5.43%)
Nov 17, 2008 1.516 1.613 1.514 1.563 67,760 +0.03(+2.16%)
Nov 14, 2008 1.537 1.568 1.530 1.530 23,998 -0.06(-3.85%)
Nov 13, 2008 1.669 1.669 1.521 1.592 185,490 -0.05(-3.16%)
Nov 12, 2008 1.698 1.769 1.504 1.644 48,600 -0.08(-4.39%)
Nov 11, 2008 1.665 1.797 1.627 1.719 104,269 +0.09(+5.50%)
Nov 10, 2008 1.660 1.660 1.592 1.629 68,362 -0.02(-1.29%)
Nov 07, 2008 1.677 1.702 1.636 1.651 165,774 -0.04(-2.51%)
Nov 06, 2008 1.780 1.792 1.693 1.693 62,327 -0.10(-5.53%)
Nov 05, 2008 1.839 1.839 1.766 1.792 44,961 -0.07(-3.80%)
Nov 04, 2008 1.827 1.875 1.805 1.863 59,554 +0.08(+4.64%)
Nov 03, 2008 1.804 1.865 1.780 1.780 78,167 -0.01(-0.66%)
Oct 31, 2008 1.787 1.811 1.757 1.792 78,349 +0.01(+0.66%)
Oct 30, 2008 1.759 1.792 1.757 1.780 108,718 +0.04(+2.58%)
Oct 29, 2008 1.740 1.745 1.674 1.736 121,614 +0.02(+1.10%)
Oct 28, 2008 1.660 1.740 1.644 1.717 130,423 +0.08(+4.90%)
Oct 27, 2008 1.684 1.754 1.636 1.636 43,328 -0.02(-1.42%)
Oct 24, 2008 1.634 1.719 1.594 1.660 94,481 -0.02(-1.26%)
Oct 23, 2008 1.662 1.757 1.651 1.681 150,329 -0.02(-1.38%)
Oct 22, 2008 1.710 1.745 1.578 1.705 111,619 -0.02(-0.96%)
Oct 21, 2008 1.733 1.757 1.677 1.721 62,149 -0.02(-1.35%)
Oct 20, 2008 1.674 1.769 1.629 1.745 196,071 +0.12(+7.40%)
Oct 17, 2008 1.592 1.688 1.483 1.625 169,811 -0.01(-0.86%)
Oct 16, 2008 1.761 1.761 1.478 1.639 159,964 -0.00(-0.14%)
Oct 15, 2008 1.613 1.712 1.514 1.641 161,016 -0.01(-0.43%)
Oct 14, 2008 1.677 1.769 1.533 1.648 84,816 +0.00(+0.00%)
Oct 13, 2008 1.486 1.648 1.431 1.648 98,205 +0.28(+20.10%)
Oct 10, 2008 1.370 1.651 0.7074 1.372 473,049 -0.06(-3.96%)
Oct 09, 2008 1.544 1.544 1.417 1.429 137,882 -0.13(-8.47%)
Oct 08, 2008 1.544 1.578 1.422 1.561 150,757 -0.04(-2.61%)
Oct 07, 2008 1.580 1.615 1.563 1.603 177,411 -0.00(-0.18%)
Oct 06, 2008 1.799 1.804 1.469 1.606 471,934 -0.20(-10.98%)
Oct 03, 2008 1.993 2.004 1.792 1.804 155,367 -0.13(-6.71%)
Oct 02, 2008 1.797 1.934 1.797 1.934 80,987 +0.14(+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.