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

PCM Fund, Inc. (NY: PCM )

8.370 +0.030 (+0.36%)
Streaming Delayed Price Updated: 12:45 PM EDT, Apr 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 (%)
Nov 28, 2008 1.347 1.399 1.347 1.397 64,631 +0.02(+1.38%)
Nov 26, 2008 1.352 1.392 1.190 1.378 154,125 +0.01(+0.70%)
Nov 25, 2008 1.309 1.459 1.269 1.368 114,825 +0.06(+4.55%)
Nov 24, 2008 1.123 1.309 1.121 1.309 136,318 +0.25(+23.60%)
Nov 21, 2008 1.071 1.081 0.9353 1.059 303,645 -0.01(-1.11%)
Nov 20, 2008 1.183 1.190 0.9948 1.071 320,805 -0.19(-14.77%)
Nov 19, 2008 1.466 1.478 1.257 1.257 117,935 -0.24(-15.79%)
Nov 18, 2008 1.564 1.564 1.487 1.492 39,366 -0.09(-5.43%)
Nov 17, 2008 1.530 1.628 1.528 1.578 67,135 +0.03(+2.16%)
Nov 14, 2008 1.552 1.583 1.545 1.545 23,777 -0.06(-3.85%)
Nov 13, 2008 1.685 1.685 1.535 1.606 183,781 -0.05(-3.16%)
Nov 12, 2008 1.714 1.785 1.518 1.659 48,152 -0.08(-4.39%)
Nov 11, 2008 1.680 1.814 1.642 1.735 103,308 +0.09(+5.50%)
Nov 10, 2008 1.675 1.675 1.606 1.645 67,732 -0.02(-1.29%)
Nov 07, 2008 1.692 1.718 1.652 1.666 164,247 -0.04(-2.51%)
Nov 06, 2008 1.797 1.809 1.709 1.709 61,753 -0.10(-5.53%)
Nov 05, 2008 1.856 1.856 1.783 1.809 44,547 -0.07(-3.80%)
Nov 04, 2008 1.844 1.892 1.822 1.880 59,005 +0.08(+4.64%)
Nov 03, 2008 1.821 1.883 1.797 1.797 77,447 -0.01(-0.66%)
Oct 31, 2008 1.804 1.828 1.773 1.809 77,627 +0.01(+0.66%)
Oct 30, 2008 1.775 1.809 1.773 1.797 107,716 +0.05(+2.58%)
Oct 29, 2008 1.756 1.761 1.690 1.752 120,494 +0.02(+1.10%)
Oct 28, 2008 1.675 1.756 1.659 1.733 129,221 +0.08(+4.90%)
Oct 27, 2008 1.699 1.771 1.652 1.652 42,929 -0.02(-1.42%)
Oct 24, 2008 1.649 1.735 1.609 1.675 93,611 -0.02(-1.26%)
Oct 23, 2008 1.678 1.773 1.666 1.697 148,944 -0.02(-1.38%)
Oct 22, 2008 1.725 1.761 1.592 1.721 110,590 -0.02(-0.96%)
Oct 21, 2008 1.749 1.773 1.692 1.737 61,576 -0.02(-1.35%)
Oct 20, 2008 1.690 1.785 1.644 1.761 194,264 +0.12(+7.40%)
Oct 17, 2008 1.606 1.704 1.497 1.640 168,247 -0.01(-0.86%)
Oct 16, 2008 1.778 1.778 1.492 1.654 158,490 -0.00(-0.14%)
Oct 15, 2008 1.628 1.728 1.528 1.656 159,532 -0.01(-0.43%)
Oct 14, 2008 1.692 1.785 1.547 1.664 84,035 +0.00(+0.00%)
Oct 13, 2008 1.499 1.664 1.445 1.664 97,300 +0.28(+20.10%)
Oct 10, 2008 1.383 1.666 0.7140 1.385 468,690 -0.06(-3.96%)
Oct 09, 2008 1.559 1.559 1.430 1.442 136,612 -0.13(-8.47%)
Oct 08, 2008 1.559 1.592 1.435 1.576 149,368 -0.04(-2.61%)
Oct 07, 2008 1.595 1.630 1.578 1.618 175,776 -0.00(-0.18%)
Oct 06, 2008 1.816 1.821 1.483 1.621 467,585 -0.20(-10.98%)
Oct 03, 2008 2.011 2.023 1.809 1.821 153,936 -0.13(-6.71%)
Oct 02, 2008 1.814 1.952 1.814 1.952 80,241 +0.14(+7.61%)
Oct 01, 2008 1.814 1.881 1.790 1.814 77,900 +0.02(+0.93%)
Sep 30, 2008 1.787 2.285 1.787 1.797 80,270 +0.03(+1.89%)
Sep 29, 2008 1.816 2.380 1.666 1.764 301,464 -0.14(-7.38%)
Sep 26, 2008 1.973 1.973 1.830 1.904 0 -0.06(-3.03%)
Sep 25, 2008 1.897 1.987 1.897 1.963 88,522 +0.06(+3.13%)
Sep 24, 2008 1.952 1.952 1.844 1.904 82,917 -0.02(-1.23%)
Sep 23, 2008 1.856 2.106 1.856 1.928 96,766 +0.08(+4.52%)
Sep 22, 2008 1.963 1.981 1.830 1.844 92,867 -0.12(-6.06%)
Sep 19, 2008 1.833 1.987 1.833 1.963 0 +0.18(+10.00%)
Sep 18, 2008 1.706 1.842 1.568 1.785 161,104 +0.04(+2.04%)
Sep 17, 2008 1.856 1.899 1.749 1.749 113,258 -0.22(-11.02%)
Sep 16, 2008 2.013 2.147 1.764 1.966 315,288 -0.08(-3.84%)
Sep 15, 2008 2.094 2.094 2.037 2.044 100,144 -0.06(-3.05%)
Sep 12, 2008 2.094 2.116 2.094 2.109 43,698 +0.00(+0.18%)
Sep 11, 2008 2.102 2.125 2.090 2.105 24,487 -0.04(-1.73%)
Sep 10, 2008 2.190 2.190 2.068 2.142 108,661 -0.07(-3.02%)
Sep 09, 2008 2.206 2.320 2.173 2.209 17,819 -0.01(-0.49%)
Sep 08, 2008 2.356 2.360 2.154 2.220 105,035 +0.07(+3.28%)
Sep 05, 2008 2.156 2.171 2.147 2.149 0 -0.01(-0.44%)
Sep 04, 2008 2.151 2.228 2.149 2.159 50,925 -0.02(-1.09%)
Sep 03, 2008 2.178 2.204 2.154 2.182 100,086 +0.01(+0.28%)
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.