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

PCM Fund, Inc. (NY: PCM )

8.250 -0.150 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 30, 2008 2.548 2.577 2.510 2.546 68,277 -0.01(-0.37%)
May 29, 2008 2.494 2.575 2.463 2.555 121,656 +0.00(+0.07%)
May 28, 2008 2.555 2.570 2.527 2.554 28,742 +0.02(+0.86%)
May 27, 2008 2.541 2.591 2.532 2.532 25,800 -0.01(-0.37%)
May 26, 2008 2.544 2.589 2.529 2.541 0 +0.00(+0.00%)
May 23, 2008 2.544 2.589 2.529 2.541 33,621 -0.02(-0.74%)
May 22, 2008 2.546 2.617 2.539 2.560 162,956 +0.06(+2.28%)
May 21, 2008 2.570 2.646 2.479 2.503 164,057 -0.07(-2.86%)
May 20, 2008 2.475 2.577 2.475 2.577 78,401 +0.10(+4.24%)
May 19, 2008 2.453 2.482 2.453 2.472 92,312 +0.00(+0.00%)
May 16, 2008 2.467 2.486 2.448 2.472 44,939 +0.01(+0.58%)
May 15, 2008 2.456 2.472 2.417 2.458 146,448 +0.00(+0.00%)
May 14, 2008 2.498 2.498 2.451 2.458 40,884 -0.02(-0.67%)
May 13, 2008 2.513 2.513 2.475 2.475 16,466 -0.02(-0.67%)
May 12, 2008 2.510 2.527 2.465 2.491 94,094 -0.03(-1.13%)
May 09, 2008 2.529 2.529 2.486 2.520 23,972 -0.00(-0.19%)
May 08, 2008 2.494 2.567 2.494 2.525 106,501 +0.03(+1.24%)
May 07, 2008 2.486 2.515 2.467 2.494 80,860 +0.02(+0.77%)
May 06, 2008 2.534 2.534 2.456 2.475 87,471 -0.04(-1.42%)
May 05, 2008 2.603 2.603 2.479 2.510 50,151 +0.04(+1.74%)
May 02, 2008 2.486 2.532 2.451 2.467 74,749 -0.05(-1.80%)
May 01, 2008 2.451 2.541 2.451 2.513 51,836 +0.05(+1.93%)
Apr 30, 2008 2.453 2.475 2.441 2.465 27,632 +0.00(+0.10%)
Apr 29, 2008 2.448 2.467 2.418 2.463 39,358 +0.02(+0.98%)
Apr 28, 2008 2.448 2.451 2.420 2.439 53,588 -0.01(-0.58%)
Apr 25, 2008 2.475 2.475 2.429 2.453 36,101 -0.02(-0.87%)
Apr 24, 2008 2.477 2.484 2.453 2.475 46,028 -0.01(-0.38%)
Apr 23, 2008 2.479 2.484 2.439 2.484 63,074 +0.00(+0.00%)
Apr 22, 2008 2.479 2.484 2.453 2.484 25,750 +0.05(+1.85%)
Apr 21, 2008 2.415 2.472 2.415 2.439 22,274 +0.02(+0.99%)
Apr 18, 2008 2.429 2.498 2.415 2.415 78,170 -0.04(-1.46%)
Apr 17, 2008 2.472 2.498 2.451 2.451 92,039 -0.00(-0.19%)
Apr 16, 2008 2.439 2.475 2.427 2.456 72,707 +0.04(+1.57%)
Apr 15, 2008 2.439 2.439 2.384 2.417 27,737 -0.02(-0.88%)
Apr 14, 2008 2.417 2.470 2.417 2.439 86,996 -0.04(-1.44%)
Apr 11, 2008 2.448 2.475 2.403 2.475 43,288 +0.05(+2.01%)
Apr 10, 2008 2.427 2.475 2.417 2.426 61,359 -0.01(-0.34%)
Apr 09, 2008 2.406 2.446 2.396 2.434 82,663 +0.03(+1.19%)
Apr 08, 2008 2.406 2.451 2.403 2.406 21,433 -0.02(-0.88%)
Apr 07, 2008 2.413 2.477 2.396 2.427 57,283 +0.04(+1.49%)
Apr 04, 2008 2.379 2.417 2.379 2.391 58,838 +0.03(+1.41%)
Apr 03, 2008 2.420 2.420 2.358 2.358 71,656 -0.04(-1.78%)
Apr 02, 2008 2.391 2.403 2.337 2.401 79,851 -0.02(-0.69%)
Apr 01, 2008 2.420 2.439 2.398 2.417 53,374 +0.00(+0.20%)
Mar 31, 2008 2.415 2.467 2.398 2.413 52,534 -0.01(-0.42%)
Mar 28, 2008 2.448 2.448 2.379 2.423 89,097 -0.03(-1.14%)
Mar 27, 2008 2.394 2.475 2.394 2.451 44,128 +0.02(+0.88%)
Mar 26, 2008 2.403 2.508 2.358 2.429 107,589 +0.04(+1.59%)
Mar 25, 2008 2.368 2.403 2.327 2.391 59,678 +0.01(+0.50%)
Mar 24, 2008 2.239 2.382 2.239 2.379 235,772 +0.13(+5.73%)
Mar 21, 2008 2.258 2.303 2.246 2.250 77,330 +0.00(+0.00%)
Mar 20, 2008 2.258 2.303 2.246 2.250 77,330 +0.01(+0.62%)
Mar 19, 2008 2.241 2.253 2.218 2.237 316,045 +0.02(+0.86%)
Mar 18, 2008 2.206 2.237 2.201 2.218 137,429 +0.01(+0.32%)
Mar 17, 2008 2.215 2.282 2.184 2.210 89,518 -0.03(-1.17%)
Mar 14, 2008 2.237 2.265 2.227 2.237 98,343 +0.00(+0.11%)
Mar 13, 2008 2.239 2.239 2.218 2.234 134,487 -0.00(-0.21%)
Mar 12, 2008 2.244 2.291 2.229 2.239 203,832 +0.01(+0.64%)
Mar 11, 2008 2.241 2.260 2.222 2.225 88,677 +0.00(+0.21%)
Mar 10, 2008 2.275 2.327 2.191 2.220 96,662 -0.04(-1.79%)
Mar 07, 2008 2.275 2.275 2.260 2.260 48,331 -0.01(-0.63%)
Mar 06, 2008 2.351 2.375 2.268 2.275 54,627 -0.06(-2.65%)
Mar 05, 2008 2.382 2.401 2.334 2.337 49,348 -0.03(-1.21%)
Mar 04, 2008 2.329 2.384 2.329 2.365 97,503 +0.02(+1.02%)
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.