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%)
Official Closing Price Updated: 7:00 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 (%)
Oct 31, 2008 1.403 1.422 1.379 1.407 99,791 +0.01(+0.66%)
Oct 30, 2008 1.381 1.407 1.379 1.398 138,471 +0.04(+2.58%)
Oct 29, 2008 1.366 1.370 1.314 1.363 154,897 +0.01(+1.10%)
Oct 28, 2008 1.303 1.366 1.290 1.348 166,116 +0.06(+4.90%)
Oct 27, 2008 1.322 1.377 1.285 1.285 55,186 -0.02(-1.42%)
Oct 24, 2008 1.283 1.350 1.252 1.303 120,338 -0.02(-1.26%)
Oct 23, 2008 1.305 1.379 1.296 1.320 191,470 -0.02(-1.38%)
Oct 22, 2008 1.342 1.370 1.239 1.339 142,166 -0.01(-0.96%)
Oct 21, 2008 1.361 1.379 1.316 1.351 79,158 -0.02(-1.35%)
Oct 20, 2008 1.314 1.389 1.279 1.370 249,730 +0.09(+7.40%)
Oct 17, 2008 1.250 1.326 1.165 1.276 216,284 -0.01(-0.86%)
Oct 16, 2008 1.383 1.383 1.161 1.287 203,742 -0.00(-0.14%)
Oct 15, 2008 1.266 1.344 1.189 1.289 205,082 -0.01(-0.43%)
Oct 14, 2008 1.316 1.389 1.203 1.294 108,028 +0.00(+0.00%)
Oct 13, 2008 1.166 1.294 1.124 1.294 125,081 +0.22(+20.10%)
Oct 10, 2008 1.076 1.296 0.5554 1.077 602,509 -0.04(-3.96%)
Oct 09, 2008 1.213 1.213 1.113 1.122 175,617 -0.10(-8.47%)
Oct 08, 2008 1.213 1.239 1.116 1.226 192,016 -0.02(-1.60%)
Oct 07, 2008 1.228 1.255 1.215 1.246 228,315 -0.00(-0.18%)
Oct 06, 2008 1.398 1.402 1.142 1.248 607,343 -0.15(-10.98%)
Oct 03, 2008 1.548 1.557 1.393 1.402 199,946 -0.10(-6.71%)
Oct 02, 2008 1.396 1.502 1.396 1.502 104,224 +0.11(+7.61%)
Oct 01, 2008 1.396 1.448 1.378 1.396 101,184 +0.01(+0.93%)
Sep 30, 2008 1.376 1.759 1.376 1.383 104,262 +0.03(+1.89%)
Sep 29, 2008 1.398 1.832 1.283 1.358 391,569 -0.11(-7.37%)
Sep 26, 2008 1.519 1.519 1.409 1.466 0 -0.05(-3.03%)
Sep 25, 2008 1.460 1.530 1.460 1.512 114,981 +0.05(+3.13%)
Sep 24, 2008 1.502 1.502 1.420 1.466 107,701 -0.02(-1.24%)
Sep 23, 2008 1.429 1.621 1.429 1.484 125,689 +0.06(+4.52%)
Sep 22, 2008 1.512 1.525 1.409 1.420 120,624 -0.09(-6.06%)
Sep 19, 2008 1.411 1.530 1.411 1.512 0 +0.14(+10.00%)
Sep 18, 2008 1.314 1.418 1.207 1.374 209,257 +0.03(+2.04%)
Sep 17, 2008 1.429 1.462 1.347 1.347 147,110 -0.17(-11.02%)
Sep 16, 2008 1.550 1.653 1.358 1.513 409,525 -0.06(-3.84%)
Sep 15, 2008 1.612 1.612 1.568 1.574 130,077 -0.05(-3.05%)
Sep 12, 2008 1.612 1.629 1.612 1.623 56,759 +0.00(+0.18%)
Sep 11, 2008 1.618 1.636 1.609 1.620 31,807 -0.03(-1.73%)
Sep 10, 2008 1.686 1.686 1.592 1.649 141,140 -0.04(-2.28%)
Sep 09, 2008 1.686 1.773 1.660 1.688 23,321 -0.01(-0.49%)
Sep 08, 2008 1.800 1.803 1.646 1.696 137,467 +0.05(+3.28%)
Sep 05, 2008 1.648 1.658 1.640 1.642 0 -0.01(-0.44%)
Sep 04, 2008 1.644 1.702 1.642 1.649 66,649 -0.02(-1.09%)
Sep 03, 2008 1.664 1.684 1.646 1.668 130,989 +0.00(+0.28%)
Sep 02, 2008 1.680 1.680 1.657 1.663 26,907 -0.02(-1.15%)
Aug 29, 2008 1.662 1.682 1.662 1.682 20,869 +0.01(+0.32%)
Aug 28, 2008 1.700 1.700 1.668 1.677 72,176 +0.00(+0.11%)
Aug 27, 2008 1.709 1.709 1.646 1.675 40,006 +0.00(+0.11%)
Aug 26, 2008 1.646 1.682 1.646 1.673 40,341 +0.01(+0.77%)
Aug 25, 2008 1.669 1.693 1.658 1.660 76,437 -0.00(-0.22%)
Aug 22, 2008 1.700 1.700 1.658 1.664 54,919 -0.04(-2.24%)
Aug 21, 2008 1.697 1.722 1.697 1.702 14,847 +0.02(+0.97%)
Aug 20, 2008 1.728 1.728 1.673 1.686 67,089 -0.05(-2.62%)
Aug 19, 2008 1.733 1.740 1.726 1.731 49,079 -0.01(-0.63%)
Aug 18, 2008 1.755 1.769 1.737 1.742 27,336 -0.02(-0.95%)
Aug 15, 2008 1.691 1.760 1.684 1.759 0 +0.06(+3.25%)
Aug 14, 2008 1.680 1.708 1.677 1.704 99,754 +0.03(+1.94%)
Aug 13, 2008 1.651 1.673 1.638 1.671 34,732 +0.01(+0.44%)
Aug 12, 2008 1.669 1.680 1.655 1.664 94,540 -0.02(-1.29%)
Aug 11, 2008 1.673 1.691 1.642 1.686 122,630 -0.01(-0.43%)
Aug 08, 2008 1.729 1.729 1.658 1.693 216,648 -0.05(-2.61%)
Aug 07, 2008 1.731 1.804 1.729 1.738 116,306 -0.01(-0.83%)
Aug 06, 2008 1.789 1.789 1.751 1.753 21,446 -0.01(-0.82%)
Aug 05, 2008 1.758 1.804 1.758 1.768 84,543 -0.01(-0.31%)
Aug 04, 2008 1.749 1.802 1.749 1.773 66,440 +0.03(+1.77%)
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.