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

PCM Fund, Inc. (NY: PCM )

8.410 +0.020 (+0.24%)
Streaming Delayed Price Updated: 12:19 PM EDT, Apr 18, 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 (%)
Jan 29, 2010 2.013 2.014 1.946 1.965 165,943 -0.05(-2.27%)
Jan 28, 2010 2.013 2.040 2.011 2.011 96,089 -0.00(-0.24%)
Jan 27, 2010 2.016 2.042 2.003 2.016 147,058 +0.01(+0.72%)
Jan 26, 2010 2.025 2.040 1.977 2.001 97,335 -0.03(-1.65%)
Jan 25, 2010 2.052 2.052 1.956 2.035 138,458 +0.01(+0.36%)
Jan 22, 2010 2.049 2.049 2.013 2.028 150,809 +0.01(+0.48%)
Jan 21, 2010 2.033 2.033 2.016 2.018 123,224 +0.00(+0.00%)
Jan 20, 2010 2.049 2.049 2.011 2.018 87,642 -0.03(-1.64%)
Jan 19, 2010 2.028 2.076 2.025 2.052 199,928 +0.02(+0.82%)
Jan 15, 2010 2.016 2.035 2.035 2.035 85,421 +0.01(+0.47%)
Jan 14, 2010 2.016 2.033 2.006 2.025 35,677 +0.00(+0.12%)
Jan 13, 2010 2.009 2.033 2.009 2.023 58,199 +0.00(+0.24%)
Jan 12, 2010 2.018 2.021 1.989 2.018 77,629 +0.01(+0.48%)
Jan 11, 2010 2.009 2.042 1.987 2.009 154,415 +0.01(+0.48%)
Jan 08, 2010 2.011 2.011 1.987 1.999 102,918 +0.00(+0.00%)
Jan 07, 2010 2.009 2.009 1.956 1.999 136,490 +0.01(+0.60%)
Jan 06, 2010 1.956 1.992 1.949 1.987 166,469 +0.03(+1.46%)
Jan 05, 2010 1.909 1.968 1.894 1.959 236,992 +0.04(+2.24%)
Jan 04, 2010 1.925 1.942 1.892 1.916 128,763 +0.02(+1.00%)
Dec 31, 2009 1.899 1.897 1.897 1.897 84,035 -0.00(-0.13%)
Dec 30, 2009 1.902 1.913 1.873 1.899 162,293 +0.02(+1.08%)
Dec 29, 2009 1.880 1.906 1.859 1.879 72,501 +0.01(+0.44%)
Dec 28, 2009 1.923 1.940 1.866 1.871 195,903 -0.06(-3.32%)
Dec 24, 2009 1.904 1.937 1.892 1.935 97,119 +0.05(+2.39%)
Dec 23, 2009 1.902 1.902 1.844 1.890 204,075 -0.03(-1.73%)
Dec 22, 2009 1.906 1.925 1.902 1.923 114,401 +0.01(+0.37%)
Dec 21, 2009 1.880 1.916 1.873 1.916 266,026 +0.05(+2.55%)
Dec 18, 2009 1.859 1.868 1.859 1.868 79,531 +0.01(+0.54%)
Dec 17, 2009 1.859 1.864 1.856 1.858 64,333 -0.00(-0.03%)
Dec 16, 2009 1.871 1.875 1.856 1.859 135,528 -0.00(-0.13%)
Dec 15, 2009 1.875 1.875 1.861 1.861 77,102 -0.01(-0.38%)
Dec 14, 2009 1.870 1.880 1.861 1.868 165,722 -0.00(-0.03%)
Dec 11, 2009 1.856 1.873 1.844 1.869 24,613 +0.02(+1.06%)
Dec 10, 2009 1.868 1.868 1.844 1.849 80,875 -0.00(-0.26%)
Dec 09, 2009 1.863 1.874 1.847 1.854 134,704 -0.02(-1.18%)
Dec 08, 2009 1.856 1.885 1.856 1.876 106,808 +0.02(+0.93%)
Dec 07, 2009 1.844 1.866 1.844 1.859 102,044 +0.00(+0.26%)
Dec 04, 2009 1.866 1.866 1.844 1.854 97,426 -0.01(-0.76%)
Dec 03, 2009 1.854 1.890 1.844 1.868 130,969 +0.01(+0.64%)
Dec 02, 2009 1.878 1.878 1.853 1.856 161,612 +0.00(+0.00%)
Dec 01, 2009 1.833 1.863 1.833 1.856 180,205 +0.03(+1.83%)
Nov 30, 2009 1.790 1.833 1.790 1.823 96,535 +0.01(+0.66%)
Nov 27, 2009 1.806 1.811 1.792 1.811 124,464 -0.00(-0.26%)
Nov 25, 2009 1.809 1.830 1.804 1.816 171,201 +0.01(+0.41%)
Nov 24, 2009 1.785 1.809 1.785 1.809 264,719 +0.03(+1.46%)
Nov 23, 2009 1.797 1.809 1.780 1.783 127,679 -0.02(-1.06%)
Nov 20, 2009 1.806 1.818 1.797 1.802 137,776 -0.03(-1.43%)
Nov 19, 2009 1.833 1.839 1.814 1.828 30,122 -0.02(-1.03%)
Nov 18, 2009 1.855 1.867 1.837 1.847 150,498 -0.01(-0.64%)
Nov 17, 2009 1.868 1.871 1.854 1.859 107,632 -0.00(-0.13%)
Nov 16, 2009 1.821 1.868 1.821 1.861 154,099 +0.04(+2.22%)
Nov 13, 2009 1.823 1.825 1.809 1.821 38,761 +0.00(+0.26%)
Nov 12, 2009 1.809 1.835 1.809 1.816 92,972 -0.01(-0.52%)
Nov 11, 2009 1.818 1.840 1.811 1.825 277,535 -0.01(-0.39%)
Nov 10, 2009 1.849 1.875 1.814 1.833 87,119 -0.02(-1.03%)
Nov 09, 2009 1.904 1.904 1.835 1.852 255,278 -0.05(-2.75%)
Nov 06, 2009 1.868 1.904 1.837 1.904 259,102 +0.04(+1.91%)
Nov 05, 2009 1.902 1.902 1.863 1.868 130,443 -0.02(-1.26%)
Nov 04, 2009 1.904 1.904 1.833 1.892 199,542 -0.02(-1.00%)
Nov 03, 2009 1.863 1.911 1.830 1.911 269,417 +0.03(+1.65%)
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.