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

PCM Fund, Inc. (NY: PCM )

8.900 +0.090 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 2.398 2.401 2.359 2.384 116,677 -0.00(-0.10%)
Apr 29, 2010 2.376 2.393 2.366 2.386 106,914 +0.02(+0.93%)
Apr 28, 2010 2.306 2.366 2.303 2.364 139,854 +0.05(+1.96%)
Apr 27, 2010 2.306 2.330 2.291 2.319 149,507 -0.02(-0.80%)
Apr 26, 2010 2.328 2.345 2.301 2.337 126,752 +0.02(+0.84%)
Apr 23, 2010 2.303 2.320 2.303 2.318 134,392 +0.00(+0.21%)
Apr 22, 2010 2.325 2.328 2.257 2.313 127,048 +0.02(+0.96%)
Apr 21, 2010 2.279 2.311 2.279 2.291 145,354 +0.00(+0.11%)
Apr 20, 2010 2.308 2.342 2.267 2.289 162,182 -0.03(-1.47%)
Apr 19, 2010 2.342 2.342 2.308 2.323 201,160 -0.05(-2.15%)
Apr 16, 2010 2.364 2.386 2.364 2.374 70,350 -0.01(-0.41%)
Apr 15, 2010 2.398 2.410 2.376 2.384 98,748 -0.00(-0.20%)
Apr 14, 2010 2.347 2.398 2.347 2.388 139,386 +0.03(+1.24%)
Apr 13, 2010 2.325 2.362 2.325 2.359 67,089 +0.04(+1.57%)
Apr 12, 2010 2.337 2.362 2.318 2.323 119,030 -0.02(-0.76%)
Apr 09, 2010 2.362 2.362 2.303 2.340 97,089 -0.01(-0.38%)
Apr 08, 2010 2.281 2.349 2.250 2.349 111,530 +0.06(+2.71%)
Apr 07, 2010 2.315 2.320 2.269 2.287 105,430 -0.01(-0.37%)
Apr 06, 2010 2.260 2.315 2.260 2.296 60,132 +0.02(+0.74%)
Apr 05, 2010 2.296 2.305 2.255 2.279 153,550 -0.01(-0.32%)
Apr 01, 2010 2.308 2.286 2.286 2.286 100,965 -0.02(-0.94%)
Mar 31, 2010 2.289 2.320 2.281 2.308 146,640 +0.00(+0.00%)
Mar 30, 2010 2.308 2.308 2.291 2.308 98,031 +0.01(+0.36%)
Mar 29, 2010 2.276 2.303 2.252 2.300 64,258 +0.02(+0.91%)
Mar 26, 2010 2.231 2.279 2.231 2.279 141,409 +0.03(+1.51%)
Mar 25, 2010 2.245 2.286 2.209 2.245 294,695 +0.01(+0.32%)
Mar 24, 2010 2.221 2.238 2.129 2.238 232,097 +0.03(+1.31%)
Mar 23, 2010 2.199 2.223 2.177 2.209 209,793 +0.02(+0.88%)
Mar 22, 2010 2.168 2.199 2.158 2.189 60,360 +0.02(+1.00%)
Mar 19, 2010 2.151 2.175 2.139 2.168 160,324 +0.00(+0.22%)
Mar 18, 2010 2.151 2.194 2.151 2.163 82,961 -0.01(-0.33%)
Mar 17, 2010 2.146 2.173 2.146 2.170 161,623 +0.02(+0.90%)
Mar 16, 2010 2.107 2.156 2.093 2.151 223,945 +0.03(+1.60%)
Mar 15, 2010 2.117 2.119 2.115 2.117 62,031 -0.02(-1.13%)
Mar 12, 2010 2.127 2.144 2.127 2.141 217,299 -0.00(-0.11%)
Mar 11, 2010 2.187 2.187 2.129 2.144 294,199 -0.03(-1.44%)
Mar 10, 2010 2.158 2.180 2.146 2.175 95,300 +0.03(+1.46%)
Mar 09, 2010 2.134 2.148 2.122 2.144 103,109 +0.01(+0.34%)
Mar 08, 2010 2.163 2.182 2.127 2.136 250,425 -0.03(-1.37%)
Mar 05, 2010 2.158 2.196 2.151 2.166 113,364 +0.01(+0.60%)
Mar 04, 2010 2.158 2.179 2.145 2.153 165,264 -0.00(-0.22%)
Mar 03, 2010 2.242 2.256 2.156 2.158 256,823 -0.04(-1.96%)
Mar 02, 2010 2.208 2.268 2.187 2.201 265,202 +0.02(+1.10%)
Mar 01, 2010 2.141 2.194 2.129 2.177 209,594 +0.06(+2.72%)
Feb 26, 2010 2.112 2.151 2.110 2.120 146,550 +0.02(+0.91%)
Feb 25, 2010 2.062 2.122 2.062 2.100 189,725 +0.01(+0.57%)
Feb 24, 2010 2.038 2.098 2.026 2.088 183,327 +0.05(+2.59%)
Feb 23, 2010 2.031 2.036 2.001 2.036 105,614 +0.01(+0.59%)
Feb 22, 2010 2.069 2.069 2.019 2.024 105,727 -0.03(-1.29%)
Feb 19, 2010 2.014 2.060 2.014 2.050 119,486 +0.03(+1.30%)
Feb 18, 2010 2.000 2.024 1.985 2.024 200,552 +0.02(+0.91%)
Feb 17, 2010 2.024 2.031 1.995 2.005 225,088 +0.00(+0.05%)
Feb 16, 2010 2.033 2.033 1.995 2.004 155,604 -0.03(-1.30%)
Feb 12, 2010 2.000 2.031 2.031 2.031 78,826 +0.02(+1.19%)
Feb 11, 2010 2.031 2.038 2.000 2.007 123,311 -0.02(-1.18%)
Feb 10, 2010 2.031 2.031 2.007 2.031 70,902 +0.01(+0.71%)
Feb 09, 2010 2.007 2.038 2.007 2.016 120,737 +0.01(+0.72%)
Feb 08, 2010 1.974 2.009 1.962 2.002 187,291 +0.03(+1.32%)
Feb 05, 2010 1.983 2.042 1.974 1.976 306,467 -0.01(-0.48%)
Feb 04, 2010 2.012 2.045 1.976 1.985 288,488 -0.03(-1.53%)
Feb 03, 2010 2.002 2.016 1.974 2.016 225,941 +0.01(+0.47%)
Feb 02, 2010 1.976 2.009 1.957 2.007 234,104 +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.