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

PCM Fund, Inc. (NY: PCM )

7.960 +0.030 (+0.38%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 20, 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, 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%)
Mar 01, 2010 2.114 2.166 2.102 2.150 212,283 +0.06(+2.72%)
Feb 26, 2010 2.086 2.123 2.083 2.093 148,430 +0.02(+0.91%)
Feb 25, 2010 2.036 2.095 2.036 2.074 192,159 +0.01(+0.57%)
Feb 24, 2010 2.012 2.071 2.000 2.062 185,679 +0.05(+2.59%)
Feb 23, 2010 2.005 2.010 1.976 2.010 106,969 +0.01(+0.59%)
Feb 22, 2010 2.043 2.043 1.993 1.998 107,083 -0.03(-1.29%)
Feb 19, 2010 1.989 2.034 1.989 2.024 121,019 +0.03(+1.30%)
Feb 18, 2010 1.974 1.998 1.960 1.998 203,125 +0.02(+0.91%)
Feb 17, 2010 1.998 2.005 1.970 1.980 227,976 +0.00(+0.05%)
Feb 16, 2010 2.007 2.007 1.970 1.979 157,601 -0.03(-1.30%)
Feb 12, 2010 1.974 2.005 2.005 2.005 79,837 +0.02(+1.19%)
Feb 11, 2010 2.005 2.012 1.974 1.981 124,893 -0.02(-1.18%)
Feb 10, 2010 2.005 2.005 1.981 2.005 71,811 +0.01(+0.71%)
Feb 09, 2010 1.982 2.012 1.982 1.991 122,286 +0.01(+0.72%)
Feb 08, 2010 1.949 1.984 1.937 1.977 189,694 +0.03(+1.32%)
Feb 05, 2010 1.958 2.017 1.949 1.951 310,399 -0.01(-0.48%)
Feb 04, 2010 1.986 2.019 1.951 1.960 292,189 -0.03(-1.53%)
Feb 03, 2010 1.977 1.991 1.949 1.991 228,840 +0.01(+0.47%)
Feb 02, 2010 1.951 1.984 1.932 1.981 237,108 +0.04(+2.06%)
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.