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

PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
May 28, 2010 2.310 2.310 2.289 2.310 20,628 +0.01(+0.42%)
May 27, 2010 2.298 2.315 2.279 2.300 75,937 +0.02(+1.06%)
May 26, 2010 2.254 2.332 2.252 2.276 1,651 +0.05(+2.17%)
May 25, 2010 2.216 2.252 2.191 2.228 61,194 -0.03(-1.18%)
May 24, 2010 2.242 2.310 2.189 2.254 96,396 -0.00(-0.11%)
May 21, 2010 2.235 2.293 2.189 2.257 171,726 +0.02(+0.97%)
May 20, 2010 2.170 2.286 2.170 2.235 217,979 +0.01(+0.33%)
May 19, 2010 2.252 2.264 2.182 2.228 142,062 -0.03(-1.50%)
May 18, 2010 2.252 2.281 2.252 2.262 45,546 +0.01(+0.43%)
May 17, 2010 2.269 2.279 2.223 2.252 127,294 -0.01(-0.64%)
May 14, 2010 2.266 2.363 2.242 2.266 161,344 -0.08(-3.51%)
May 13, 2010 2.312 2.361 2.312 2.349 109,954 +0.00(+0.10%)
May 12, 2010 2.300 2.356 2.300 2.346 93,220 +0.04(+1.68%)
May 11, 2010 2.297 2.308 2.274 2.308 85,696 -0.00(-0.10%)
May 10, 2010 2.281 2.310 2.272 2.310 220,494 +0.11(+5.14%)
May 07, 2010 2.139 2.243 2.139 2.197 210,884 +0.03(+1.44%)
May 06, 2010 2.279 2.310 1.639 2.166 917,646 -0.14(-6.15%)
May 05, 2010 2.329 2.334 2.308 2.308 147,269 -0.06(-2.34%)
May 04, 2010 2.363 2.389 2.344 2.363 90,543 +0.00(+0.00%)
May 03, 2010 2.356 2.413 2.356 2.363 261,683 +0.01(+0.41%)
Apr 30, 2010 2.368 2.370 2.329 2.353 118,174 -0.00(-0.10%)
Apr 29, 2010 2.346 2.363 2.337 2.356 108,285 +0.02(+0.93%)
Apr 28, 2010 2.276 2.337 2.274 2.334 141,649 +0.04(+1.96%)
Apr 27, 2010 2.276 2.300 2.262 2.289 151,425 -0.02(-0.80%)
Apr 26, 2010 2.298 2.315 2.272 2.308 128,378 +0.02(+0.84%)
Apr 23, 2010 2.274 2.291 2.274 2.288 136,116 +0.00(+0.21%)
Apr 22, 2010 2.296 2.299 2.228 2.284 128,678 +0.02(+0.96%)
Apr 21, 2010 2.250 2.281 2.250 2.262 147,219 +0.00(+0.11%)
Apr 20, 2010 2.279 2.312 2.238 2.260 164,263 -0.03(-1.47%)
Apr 19, 2010 2.312 2.312 2.279 2.293 203,742 -0.05(-2.15%)
Apr 16, 2010 2.334 2.356 2.334 2.344 71,253 -0.01(-0.41%)
Apr 15, 2010 2.368 2.380 2.346 2.353 100,015 -0.00(-0.20%)
Apr 14, 2010 2.317 2.368 2.317 2.358 141,175 +0.03(+1.24%)
Apr 13, 2010 2.296 2.332 2.296 2.329 67,950 +0.04(+1.57%)
Apr 12, 2010 2.308 2.332 2.288 2.293 120,557 -0.02(-0.76%)
Apr 09, 2010 2.332 2.332 2.274 2.311 98,335 -0.01(-0.38%)
Apr 08, 2010 2.252 2.320 2.221 2.320 112,961 +0.06(+2.71%)
Apr 07, 2010 2.286 2.291 2.240 2.258 106,783 -0.01(-0.37%)
Apr 06, 2010 2.231 2.286 2.231 2.267 60,904 +0.02(+0.74%)
Apr 05, 2010 2.267 2.275 2.226 2.250 155,520 -0.01(-0.32%)
Apr 01, 2010 2.279 2.257 2.257 2.257 102,261 -0.02(-0.94%)
Mar 31, 2010 2.260 2.291 2.252 2.279 148,521 +0.00(+0.00%)
Mar 30, 2010 2.279 2.279 2.262 2.279 99,289 +0.01(+0.36%)
Mar 29, 2010 2.248 2.274 2.224 2.271 65,082 +0.02(+0.91%)
Mar 26, 2010 2.202 2.250 2.202 2.250 143,224 +0.03(+1.51%)
Mar 25, 2010 2.217 2.257 2.181 2.217 298,477 +0.01(+0.32%)
Mar 24, 2010 2.193 2.209 2.102 2.209 235,075 +0.03(+1.31%)
Mar 23, 2010 2.171 2.195 2.150 2.181 212,485 +0.02(+0.88%)
Mar 22, 2010 2.140 2.171 2.131 2.162 61,134 +0.02(+1.00%)
Mar 19, 2010 2.124 2.147 2.112 2.140 162,381 +0.00(+0.22%)
Mar 18, 2010 2.124 2.167 2.124 2.136 84,026 -0.01(-0.33%)
Mar 17, 2010 2.119 2.145 2.119 2.143 163,697 +0.02(+0.90%)
Mar 16, 2010 2.081 2.128 2.066 2.124 226,818 +0.03(+1.60%)
Mar 15, 2010 2.090 2.093 2.088 2.090 62,827 -0.02(-1.13%)
Mar 12, 2010 2.100 2.116 2.100 2.114 220,087 -0.00(-0.11%)
Mar 11, 2010 2.159 2.159 2.102 2.116 297,974 -0.03(-1.44%)
Mar 10, 2010 2.131 2.153 2.119 2.147 96,523 +0.03(+1.46%)
Mar 09, 2010 2.107 2.121 2.095 2.116 104,432 +0.01(+0.34%)
Mar 08, 2010 2.135 2.154 2.100 2.109 253,639 -0.03(-1.37%)
Mar 05, 2010 2.131 2.168 2.123 2.139 114,818 +0.01(+0.60%)
Mar 04, 2010 2.131 2.152 2.118 2.126 167,384 -0.00(-0.22%)
Mar 03, 2010 2.213 2.228 2.128 2.131 260,119 -0.04(-1.96%)
Mar 02, 2010 2.180 2.239 2.159 2.173 268,605 +0.02(+1.10%)
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.