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

PCM Fund, Inc. (NY: PCM )

8.410 +0.160 (+1.94%)
Official Closing Price Updated: 6:30 PM EDT, Apr 16, 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 (%)
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%)
Mar 03, 2008 2.329 2.360 2.329 2.341 55,896 +0.01(+0.51%)
Feb 29, 2008 2.382 2.406 2.329 2.329 90,778 -0.05(-2.20%)
Feb 28, 2008 2.425 2.425 2.368 2.382 110,111 -0.03(-1.05%)
Feb 27, 2008 2.408 2.420 2.406 2.407 183,238 -0.01(-0.33%)
Feb 26, 2008 2.410 2.451 2.398 2.415 242,926 +0.02(+1.00%)
Feb 25, 2008 2.403 2.417 2.356 2.391 183,238 -0.03(-1.08%)
Feb 22, 2008 2.425 2.441 2.394 2.417 57,329 -0.00(-0.10%)
Feb 21, 2008 2.498 2.515 2.391 2.420 90,778 -0.08(-3.33%)
Feb 20, 2008 2.498 2.513 2.475 2.503 143,733 +0.00(+0.19%)
Feb 19, 2008 2.506 2.532 2.470 2.498 124,820 +0.01(+0.48%)
Feb 18, 2008 2.477 2.496 2.460 2.486 0 +0.00(+0.00%)
Feb 15, 2008 2.477 2.496 2.460 2.486 182,402 +0.03(+1.26%)
Feb 14, 2008 2.456 2.467 2.391 2.456 103,387 +0.01(+0.39%)
Feb 13, 2008 2.484 2.486 2.420 2.446 134,066 -0.02(-0.68%)
Feb 12, 2008 2.506 2.506 2.463 2.463 153,399 -0.04(-1.51%)
Feb 11, 2008 2.513 2.529 2.498 2.501 117,256 -0.01(-0.48%)
Feb 08, 2008 2.515 2.515 2.503 2.513 58,838 -0.01(-0.28%)
Feb 07, 2008 2.539 2.548 2.517 2.520 224,845 -0.02(-0.75%)
Feb 06, 2008 2.536 2.544 2.513 2.539 73,547 +0.03(+1.14%)
Feb 05, 2008 2.522 2.553 2.510 2.510 104,227 -0.02(-0.66%)
Feb 04, 2008 2.515 2.553 2.515 2.527 79,851 -0.00(-0.19%)
Feb 01, 2008 2.506 2.532 2.467 2.532 115,995 +0.05(+2.01%)
Jan 31, 2008 2.463 2.513 2.463 2.482 218,541 +0.00(+0.19%)
Jan 30, 2008 2.484 2.494 2.463 2.477 89,938 -0.02(-0.67%)
Jan 29, 2008 2.491 2.515 2.489 2.494 88,677 -0.03(-1.23%)
Jan 28, 2008 2.479 2.546 2.479 2.525 108,850 +0.03(+1.24%)
Jan 25, 2008 2.489 2.513 2.458 2.494 313,523 +0.02(+0.67%)
Jan 24, 2008 2.520 2.546 2.475 2.477 508,950 -0.03(-1.14%)
Jan 23, 2008 2.391 2.506 2.391 2.506 213,906 +0.08(+3.24%)
Jan 22, 2008 2.398 2.501 2.368 2.427 203,517 +0.00(+0.10%)
Jan 21, 2008 2.494 2.496 2.415 2.425 0 +0.00(+0.00%)
Jan 18, 2008 2.494 2.496 2.415 2.425 101,705 -0.05(-1.83%)
Jan 17, 2008 2.522 2.525 2.467 2.470 50,432 -0.05(-1.89%)
Jan 16, 2008 2.565 2.565 2.512 2.517 114,469 -0.04(-1.58%)
Jan 15, 2008 2.539 2.584 2.529 2.558 87,836 -0.02(-0.74%)
Jan 14, 2008 2.558 2.598 2.536 2.577 185,340 +0.05(+1.79%)
Jan 11, 2008 2.522 2.615 2.517 2.532 99,184 +0.02(+0.85%)
Jan 10, 2008 2.475 2.529 2.459 2.510 69,765 +0.04(+1.54%)
Jan 09, 2008 2.517 2.539 2.472 2.472 79,431 -0.05(-2.07%)
Jan 08, 2008 2.536 2.541 2.515 2.525 79,011 -0.00(-0.19%)
Jan 07, 2008 2.548 2.548 2.494 2.529 120,197 +0.01(+0.47%)
Jan 04, 2008 2.510 2.534 2.486 2.517 119,777 -0.03(-1.03%)
Jan 03, 2008 2.515 2.563 2.498 2.544 139,160 +0.03(+1.04%)
Jan 02, 2008 2.427 2.517 2.427 2.517 274,017 +0.08(+3.22%)
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.