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 (%)
Apr 30, 2008 2.431 2.452 2.419 2.443 27,883 +0.00(+0.10%)
Apr 29, 2008 2.426 2.445 2.396 2.441 39,715 +0.02(+0.98%)
Apr 28, 2008 2.426 2.429 2.398 2.417 54,075 -0.01(-0.58%)
Apr 25, 2008 2.452 2.452 2.408 2.431 36,428 -0.02(-0.87%)
Apr 24, 2008 2.455 2.462 2.431 2.452 46,445 -0.01(-0.38%)
Apr 23, 2008 2.457 2.462 2.417 2.462 63,646 +0.00(+0.00%)
Apr 22, 2008 2.457 2.462 2.431 2.462 25,983 +0.04(+1.85%)
Apr 21, 2008 2.393 2.450 2.393 2.417 22,476 +0.02(+0.99%)
Apr 18, 2008 2.408 2.476 2.393 2.393 78,879 -0.04(-1.46%)
Apr 17, 2008 2.450 2.476 2.429 2.429 92,874 -0.00(-0.19%)
Apr 16, 2008 2.417 2.452 2.405 2.433 73,366 +0.04(+1.57%)
Apr 15, 2008 2.417 2.417 2.363 2.396 27,989 -0.02(-0.88%)
Apr 14, 2008 2.396 2.448 2.396 2.417 87,785 -0.04(-1.44%)
Apr 11, 2008 2.426 2.452 2.382 2.452 43,680 +0.05(+2.01%)
Apr 10, 2008 2.405 2.452 2.396 2.404 61,916 -0.01(-0.34%)
Apr 09, 2008 2.384 2.424 2.375 2.412 83,413 +0.03(+1.19%)
Apr 08, 2008 2.384 2.429 2.382 2.384 21,628 -0.02(-0.88%)
Apr 07, 2008 2.391 2.455 2.375 2.405 57,802 +0.04(+1.49%)
Apr 04, 2008 2.358 2.396 2.358 2.370 59,371 +0.03(+1.41%)
Apr 03, 2008 2.398 2.398 2.337 2.337 72,306 -0.04(-1.78%)
Apr 02, 2008 2.370 2.382 2.316 2.379 80,576 -0.02(-0.69%)
Apr 01, 2008 2.398 2.417 2.377 2.396 53,858 +0.00(+0.20%)
Mar 31, 2008 2.393 2.445 2.377 2.391 53,010 -0.01(-0.42%)
Mar 28, 2008 2.426 2.426 2.358 2.401 89,905 -0.03(-1.14%)
Mar 27, 2008 2.372 2.452 2.372 2.429 44,528 +0.02(+0.88%)
Mar 26, 2008 2.382 2.485 2.337 2.408 108,565 +0.04(+1.59%)
Mar 25, 2008 2.346 2.382 2.306 2.370 60,220 +0.01(+0.50%)
Mar 24, 2008 2.219 2.360 2.219 2.358 237,911 +0.13(+5.73%)
Mar 21, 2008 2.238 2.283 2.226 2.230 78,031 +0.00(+0.00%)
Mar 20, 2008 2.238 2.283 2.226 2.230 78,031 +0.01(+0.62%)
Mar 19, 2008 2.221 2.233 2.198 2.217 318,911 +0.02(+0.86%)
Mar 18, 2008 2.186 2.217 2.181 2.198 138,675 +0.01(+0.32%)
Mar 17, 2008 2.195 2.261 2.165 2.191 90,330 -0.03(-1.17%)
Mar 14, 2008 2.217 2.245 2.207 2.217 99,235 +0.00(+0.11%)
Mar 13, 2008 2.219 2.219 2.198 2.214 135,707 -0.00(-0.21%)
Mar 12, 2008 2.224 2.271 2.209 2.219 205,681 +0.01(+0.64%)
Mar 11, 2008 2.221 2.240 2.202 2.205 89,481 +0.00(+0.21%)
Mar 10, 2008 2.254 2.306 2.172 2.200 97,539 -0.04(-1.79%)
Mar 07, 2008 2.254 2.254 2.240 2.240 48,769 -0.01(-0.63%)
Mar 06, 2008 2.330 2.353 2.247 2.254 55,122 -0.06(-2.65%)
Mar 05, 2008 2.360 2.379 2.313 2.316 49,796 -0.03(-1.21%)
Mar 04, 2008 2.308 2.363 2.308 2.344 98,387 +0.02(+1.02%)
Mar 03, 2008 2.308 2.339 2.308 2.320 56,403 +0.01(+0.51%)
Feb 29, 2008 2.360 2.384 2.308 2.308 91,602 -0.05(-2.20%)
Feb 28, 2008 2.403 2.403 2.346 2.360 111,110 -0.02(-1.05%)
Feb 27, 2008 2.386 2.398 2.384 2.385 184,900 -0.01(-0.34%)
Feb 26, 2008 2.389 2.429 2.377 2.393 245,129 +0.02(+1.00%)
Feb 25, 2008 2.382 2.396 2.334 2.370 184,900 -0.03(-1.08%)
Feb 22, 2008 2.403 2.419 2.372 2.396 57,849 -0.00(-0.10%)
Feb 21, 2008 2.476 2.492 2.370 2.398 91,602 -0.08(-3.33%)
Feb 20, 2008 2.476 2.490 2.452 2.481 145,036 +0.00(+0.19%)
Feb 19, 2008 2.483 2.509 2.448 2.476 125,953 +0.01(+0.48%)
Feb 18, 2008 2.455 2.474 2.438 2.464 0 +0.00(+0.00%)
Feb 15, 2008 2.455 2.474 2.438 2.464 184,056 +0.03(+1.26%)
Feb 14, 2008 2.433 2.445 2.370 2.433 104,324 +0.01(+0.39%)
Feb 13, 2008 2.462 2.464 2.398 2.424 135,283 -0.02(-0.68%)
Feb 12, 2008 2.483 2.483 2.441 2.441 154,790 -0.04(-1.51%)
Feb 11, 2008 2.490 2.507 2.476 2.478 118,319 -0.01(-0.48%)
Feb 08, 2008 2.492 2.492 2.481 2.490 59,371 -0.01(-0.28%)
Feb 07, 2008 2.516 2.525 2.495 2.497 226,885 -0.02(-0.75%)
Feb 06, 2008 2.514 2.521 2.490 2.516 74,214 +0.03(+1.14%)
Feb 05, 2008 2.499 2.530 2.488 2.488 105,173 -0.02(-0.66%)
Feb 04, 2008 2.492 2.530 2.492 2.504 80,576 -0.00(-0.19%)
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.