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

PCM Fund, Inc. (NY: PCM )

7.960 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2009 1.171 1.223 1.152 1.175 143,846 +0.03(+2.18%)
Apr 29, 2009 1.123 1.160 1.085 1.150 162,043 +0.02(+1.49%)
Apr 28, 2009 1.135 1.143 1.102 1.133 59,643 -0.01(-0.92%)
Apr 27, 2009 1.097 1.143 1.097 1.143 104,139 +0.01(+1.30%)
Apr 24, 2009 1.081 1.146 1.062 1.129 163,987 +0.01(+0.94%)
Apr 23, 2009 1.123 1.133 1.110 1.118 88,821 -0.00(-0.19%)
Apr 22, 2009 1.131 1.133 1.120 1.120 119,667 -0.01(-0.74%)
Apr 21, 2009 1.131 1.149 1.123 1.129 43,967 -0.00(-0.22%)
Apr 20, 2009 1.133 1.169 1.123 1.131 70,857 -0.01(-1.25%)
Apr 17, 2009 1.150 1.175 1.110 1.146 159,016 -0.02(-1.97%)
Apr 16, 2009 1.104 1.169 1.104 1.169 140,752 +0.06(+5.69%)
Apr 15, 2009 1.097 1.120 1.093 1.106 80,199 -0.00(-0.19%)
Apr 14, 2009 1.118 1.118 1.095 1.108 67,726 +0.00(+0.38%)
Apr 13, 2009 1.095 1.129 1.045 1.104 175,331 +0.02(+2.14%)
Apr 09, 2009 1.036 1.085 1.036 1.081 152,649 +0.06(+5.53%)
Apr 08, 2009 1.039 1.043 1.024 1.024 25,522 +0.00(+0.20%)
Apr 07, 2009 1.063 1.090 1.014 1.022 139,788 -0.03(-3.14%)
Apr 06, 2009 1.090 1.103 1.055 1.055 60,969 -0.03(-3.04%)
Apr 03, 2009 1.053 1.088 1.034 1.088 122,992 +0.01(+1.35%)
Apr 02, 2009 1.059 1.090 1.024 1.074 154,567 +0.03(+2.57%)
Apr 01, 2009 1.074 1.080 1.034 1.047 86,065 -0.04(-3.56%)
Mar 31, 2009 1.055 1.085 1.011 1.085 99,709 +0.02(+2.08%)
Mar 30, 2009 1.016 1.073 0.9639 1.063 201,618 -0.01(-1.15%)
Mar 26, 2009 1.034 1.096 1.005 1.076 196,290 +0.07(+6.77%)
Mar 25, 2009 0.9618 1.032 0.9411 1.007 339,757 +0.07(+7.27%)
Mar 24, 2009 0.9225 0.9494 0.9204 0.9391 106,347 +0.01(+0.89%)
Mar 23, 2009 0.9122 0.9308 0.9101 0.9308 182,850 +0.02(+2.74%)
Mar 20, 2009 0.9204 0.9659 0.8853 0.9060 60,200 -0.01(-1.57%)
Mar 19, 2009 0.9225 1.113 0.8873 0.9204 192,775 +0.03(+3.25%)
Mar 18, 2009 0.9225 0.9287 0.8501 0.8915 129,727 -0.02(-1.82%)
Mar 17, 2009 0.9060 0.9597 0.8811 0.9080 159,141 -0.00(-0.45%)
Mar 16, 2009 0.8936 0.9349 0.7467 0.9122 419,185 +0.00(+0.23%)
Mar 13, 2009 0.9184 0.9370 0.8873 0.9101 0 -0.01(-0.68%)
Mar 12, 2009 0.8749 0.9287 0.8584 0.9163 158,551 +0.03(+3.60%)
Mar 11, 2009 0.8873 0.8894 0.8480 0.8845 86,486 +0.03(+3.04%)
Mar 10, 2009 0.8336 0.8873 0.8336 0.8584 150,318 +0.03(+3.75%)
Mar 09, 2009 0.7908 0.8640 0.7908 0.8274 359,521 -0.06(-6.65%)
Mar 06, 2009 0.9026 0.9229 0.8802 0.8863 0 -0.04(-3.96%)
Mar 05, 2009 0.9981 1.031 0.9229 0.9229 159,919 -0.08(-8.10%)
Mar 04, 2009 0.9778 1.035 0.9758 1.004 203,631 +0.03(+3.13%)
Mar 02, 2009 1.075 1.075 0.9168 0.9737 324,531 -0.08(-7.35%)
Feb 27, 2009 1.053 1.077 1.047 1.051 0 -0.01(-0.58%)
Feb 26, 2009 1.118 1.138 1.037 1.057 180,137 -0.04(-3.70%)
Feb 25, 2009 1.201 1.201 1.088 1.098 166,761 -0.00(-0.19%)
Feb 24, 2009 1.098 1.138 1.065 1.100 155,364 +0.00(+0.00%)
Feb 23, 2009 1.159 1.169 1.055 1.100 379,730 -0.04(-3.56%)
Feb 20, 2009 1.240 1.250 1.090 1.140 337,601 -0.10(-8.18%)
Feb 19, 2009 1.319 1.319 1.242 1.242 164,159 -0.07(-5.27%)
Feb 18, 2009 1.240 1.388 1.240 1.311 176,152 +0.06(+4.88%)
Feb 17, 2009 1.268 1.268 1.234 1.250 75,864 -0.03(-2.23%)
Feb 13, 2009 1.285 1.289 1.230 1.279 107,165 -0.01(-0.94%)
Feb 12, 2009 1.327 1.337 1.285 1.291 137,295 -0.06(-4.22%)
Feb 11, 2009 1.445 1.451 1.338 1.348 225,753 -0.08(-5.56%)
Feb 10, 2009 1.425 1.474 1.423 1.427 222,250 +0.02(+1.74%)
Feb 09, 2009 1.322 1.443 1.292 1.403 396,273 +0.07(+5.61%)
Feb 06, 2009 1.318 1.328 1.272 1.328 200,330 +0.02(+1.63%)
Feb 05, 2009 1.326 1.328 1.294 1.307 81,329 -0.00(-0.25%)
Feb 04, 2009 1.328 1.358 1.310 1.310 133,719 -0.02(-1.21%)
Feb 03, 2009 1.304 1.354 1.302 1.326 262,400 +0.03(+2.49%)
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.