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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Dec 31, 2008 1.465 1.514 1.434 1.446 203,972 +0.04(+3.03%)
Dec 30, 2008 1.425 1.439 1.373 1.403 116,312 +0.00(+0.00%)
Dec 29, 2008 1.321 1.403 1.321 1.403 102,999 +0.08(+5.87%)
Dec 26, 2008 1.380 1.403 1.295 1.326 349,832 -0.08(-5.55%)
Dec 24, 2008 1.446 1.458 1.338 1.403 108,943 -0.06(-4.03%)
Dec 23, 2008 1.427 1.498 1.403 1.462 236,924 +0.04(+2.82%)
Dec 22, 2008 1.448 1.451 1.380 1.422 117,851 -0.03(-1.95%)
Dec 19, 2008 1.425 1.451 1.375 1.451 229,525 +0.00(+0.00%)
Dec 18, 2008 1.540 1.540 1.344 1.451 165,164 -0.08(-5.53%)
Dec 17, 2008 1.340 1.613 1.248 1.535 455,604 +0.18(+13.18%)
Dec 16, 2008 1.269 1.363 1.241 1.357 131,186 +0.08(+6.52%)
Dec 15, 2008 1.238 1.318 1.196 1.274 147,670 +0.03(+2.27%)
Dec 12, 2008 1.267 1.274 1.245 1.245 76,292 -0.04(-3.12%)
Dec 11, 2008 1.274 1.382 1.252 1.285 139,102 -0.02(-1.89%)
Dec 10, 2008 1.307 1.356 1.269 1.310 152,987 +0.03(+2.49%)
Dec 09, 2008 1.326 1.354 1.278 1.278 339,881 -0.12(-8.91%)
Dec 08, 2008 1.311 1.443 1.311 1.403 222,093 +0.14(+10.79%)
Dec 05, 2008 1.300 1.300 1.189 1.267 137,796 -0.03(-2.53%)
Dec 04, 2008 1.262 1.321 1.262 1.300 162,463 -0.00(-0.18%)
Dec 03, 2008 1.314 1.314 1.201 1.302 134,014 +0.06(+4.74%)
Dec 02, 2008 1.316 1.316 1.179 1.243 89,503 -0.07(-5.22%)
Dec 01, 2008 1.342 1.359 1.179 1.311 188,013 -0.07(-5.28%)
Nov 28, 2008 1.335 1.387 1.335 1.384 65,217 +0.02(+1.38%)
Nov 26, 2008 1.340 1.380 1.179 1.366 155,523 +0.01(+0.70%)
Nov 25, 2008 1.297 1.446 1.257 1.356 115,867 +0.06(+4.55%)
Nov 24, 2008 1.113 1.297 1.111 1.297 137,554 +0.25(+23.60%)
Nov 21, 2008 1.061 1.071 0.9269 1.050 306,399 -0.01(-1.11%)
Nov 20, 2008 1.172 1.179 0.9859 1.061 323,714 -0.18(-14.77%)
Nov 19, 2008 1.453 1.465 1.245 1.245 119,004 -0.23(-15.79%)
Nov 18, 2008 1.550 1.550 1.474 1.479 39,723 -0.08(-5.43%)
Nov 17, 2008 1.517 1.613 1.514 1.564 67,744 +0.03(+2.16%)
Nov 14, 2008 1.538 1.568 1.531 1.531 23,993 -0.06(-3.85%)
Nov 13, 2008 1.670 1.670 1.521 1.592 185,448 -0.05(-3.16%)
Nov 12, 2008 1.698 1.769 1.505 1.644 48,589 -0.08(-4.39%)
Nov 11, 2008 1.665 1.797 1.627 1.719 104,245 +0.09(+5.50%)
Nov 10, 2008 1.660 1.660 1.592 1.630 68,346 -0.02(-1.29%)
Nov 07, 2008 1.677 1.703 1.637 1.651 165,736 -0.04(-2.51%)
Nov 06, 2008 1.781 1.792 1.693 1.693 62,313 -0.10(-5.53%)
Nov 05, 2008 1.840 1.840 1.767 1.792 44,951 -0.07(-3.80%)
Nov 04, 2008 1.828 1.875 1.806 1.863 59,540 +0.08(+4.64%)
Nov 03, 2008 1.804 1.866 1.781 1.781 78,149 -0.01(-0.66%)
Oct 31, 2008 1.788 1.811 1.757 1.792 78,331 +0.01(+0.66%)
Oct 30, 2008 1.759 1.792 1.757 1.781 108,693 +0.04(+2.58%)
Oct 29, 2008 1.741 1.745 1.675 1.736 121,587 +0.02(+1.10%)
Oct 28, 2008 1.660 1.741 1.644 1.717 130,393 +0.08(+4.90%)
Oct 27, 2008 1.684 1.755 1.637 1.637 43,318 -0.02(-1.42%)
Oct 24, 2008 1.634 1.719 1.594 1.660 94,460 -0.02(-1.26%)
Oct 23, 2008 1.663 1.757 1.651 1.682 150,295 -0.02(-1.38%)
Oct 22, 2008 1.710 1.745 1.578 1.705 111,593 -0.02(-0.96%)
Oct 21, 2008 1.734 1.757 1.677 1.722 62,135 -0.02(-1.35%)
Oct 20, 2008 1.675 1.769 1.629 1.745 196,026 +0.12(+7.40%)
Oct 17, 2008 1.592 1.689 1.484 1.625 169,773 -0.01(-0.86%)
Oct 16, 2008 1.762 1.762 1.479 1.639 159,928 -0.00(-0.14%)
Oct 15, 2008 1.613 1.712 1.514 1.642 160,979 -0.01(-0.43%)
Oct 14, 2008 1.677 1.769 1.533 1.649 84,797 +0.00(+0.00%)
Oct 13, 2008 1.486 1.649 1.432 1.649 98,182 +0.28(+20.10%)
Oct 10, 2008 1.370 1.651 0.7076 1.373 472,941 -0.06(-3.96%)
Oct 09, 2008 1.545 1.545 1.417 1.429 137,851 -0.13(-8.47%)
Oct 08, 2008 1.545 1.578 1.422 1.561 150,723 -0.04(-2.61%)
Oct 07, 2008 1.580 1.616 1.564 1.603 177,371 -0.00(-0.18%)
Oct 06, 2008 1.800 1.804 1.469 1.606 471,826 -0.20(-10.98%)
Oct 03, 2008 1.993 2.005 1.792 1.804 155,332 -0.13(-6.71%)
Oct 02, 2008 1.797 1.934 1.797 1.934 80,969 +0.14(+7.61%)
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.