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

PCM Fund, Inc. (NY: PCM )

7.973 +0.073 (+0.93%)
Streaming Delayed Price Updated: 9:49 AM EDT, Sep 19, 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 (%)
Feb 27, 2009 1.053 1.078 1.047 1.051 0 -0.01(-0.58%)
Feb 26, 2009 1.118 1.139 1.037 1.057 180,096 -0.04(-3.70%)
Feb 25, 2009 1.202 1.202 1.088 1.098 166,723 -0.00(-0.19%)
Feb 24, 2009 1.098 1.139 1.065 1.100 155,328 +0.00(+0.00%)
Feb 23, 2009 1.159 1.169 1.055 1.100 379,643 -0.04(-3.56%)
Feb 20, 2009 1.240 1.250 1.090 1.141 337,524 -0.10(-8.18%)
Feb 19, 2009 1.320 1.320 1.242 1.242 164,122 -0.07(-5.27%)
Feb 18, 2009 1.240 1.389 1.240 1.311 176,112 +0.06(+4.88%)
Feb 17, 2009 1.269 1.269 1.234 1.250 75,847 -0.03(-2.23%)
Feb 13, 2009 1.285 1.289 1.230 1.279 107,140 -0.01(-0.94%)
Feb 12, 2009 1.328 1.338 1.285 1.291 137,264 -0.06(-4.22%)
Feb 11, 2009 1.446 1.452 1.338 1.348 225,701 -0.08(-5.56%)
Feb 10, 2009 1.425 1.474 1.423 1.427 222,200 +0.02(+1.74%)
Feb 09, 2009 1.322 1.443 1.292 1.403 396,183 +0.07(+5.61%)
Feb 06, 2009 1.318 1.329 1.272 1.329 200,285 +0.02(+1.63%)
Feb 05, 2009 1.326 1.328 1.294 1.307 81,311 -0.00(-0.25%)
Feb 04, 2009 1.329 1.359 1.310 1.310 133,688 -0.02(-1.21%)
Feb 03, 2009 1.304 1.355 1.302 1.326 262,340 +0.03(+2.49%)
Feb 02, 2009 1.308 1.308 1.292 1.294 157,734 -0.00(-0.10%)
Jan 30, 2009 1.288 1.308 1.278 1.296 0 -0.01(-0.82%)
Jan 29, 2009 1.304 1.308 1.274 1.306 111,844 +0.00(+0.00%)
Jan 28, 2009 1.351 1.357 1.258 1.306 141,717 -0.00(-0.31%)
Jan 27, 2009 1.286 1.318 1.260 1.310 104,313 -0.00(-0.15%)
Jan 26, 2009 1.357 1.359 1.258 1.312 201,611 -0.05(-3.41%)
Jan 23, 2009 1.379 1.379 1.218 1.359 283,951 -0.00(-0.30%)
Jan 22, 2009 1.306 1.363 1.208 1.363 716,251 +0.07(+5.29%)
Jan 21, 2009 1.206 1.294 1.206 1.294 64,206 +0.09(+7.70%)
Jan 20, 2009 1.302 1.302 1.184 1.202 266,215 +0.00(+0.00%)
Jan 16, 2009 1.250 1.304 1.178 1.202 181,560 -0.00(-0.33%)
Jan 15, 2009 1.198 1.236 1.171 1.206 212,322 -0.00(-0.17%)
Jan 14, 2009 1.230 1.278 1.198 1.208 119,321 -0.05(-4.00%)
Jan 13, 2009 1.308 1.308 1.258 1.258 81,475 -0.04(-3.10%)
Jan 12, 2009 1.312 1.314 1.260 1.298 117,359 +0.01(+0.78%)
Jan 09, 2009 1.326 1.329 1.280 1.288 35,446 -0.02(-1.54%)
Jan 08, 2009 1.359 1.359 1.224 1.308 255,926 -0.03(-2.26%)
Jan 07, 2009 1.355 1.402 1.323 1.339 211,309 -0.00(-0.30%)
Jan 06, 2009 1.332 1.345 1.265 1.343 188,612 +0.00(+0.00%)
Jan 05, 2009 1.241 1.343 1.211 1.343 149,956 +0.07(+5.15%)
Jan 02, 2009 1.211 1.280 1.205 1.277 0 +0.06(+4.57%)
Jan 01, 2009 1.237 1.279 1.211 1.221 0 +0.00(+0.00%)
Dec 31, 2008 1.237 1.279 1.211 1.221 241,516 +0.04(+3.02%)
Dec 30, 2008 1.203 1.215 1.159 1.185 137,721 +0.00(+0.00%)
Dec 29, 2008 1.115 1.185 1.115 1.185 121,958 +0.07(+5.87%)
Dec 26, 2008 1.165 1.185 1.094 1.119 414,224 -0.07(-5.55%)
Dec 24, 2008 1.221 1.231 1.130 1.185 128,996 +0.01(+1.02%)
Dec 23, 2008 1.145 1.202 1.126 1.173 295,299 +0.03(+2.82%)
Dec 22, 2008 1.162 1.164 1.107 1.141 146,888 -0.02(-1.95%)
Dec 19, 2008 1.143 1.164 1.103 1.164 286,077 +0.00(+0.00%)
Dec 18, 2008 1.236 1.236 1.079 1.164 205,858 -0.07(-5.53%)
Dec 17, 2008 1.075 1.294 1.001 1.232 567,858 +0.14(+13.18%)
Dec 16, 2008 1.018 1.094 0.9959 1.088 163,508 +0.07(+6.52%)
Dec 15, 2008 0.9935 1.058 0.9594 1.022 184,054 +0.02(+2.27%)
Dec 12, 2008 1.016 1.022 0.9991 0.9991 95,089 -0.03(-3.12%)
Dec 11, 2008 1.022 1.109 1.005 1.031 173,374 -0.02(-1.89%)
Dec 10, 2008 1.048 1.088 1.018 1.051 190,681 +0.03(+2.49%)
Dec 09, 2008 1.063 1.086 1.026 1.026 423,623 -0.09(-7.82%)
Dec 08, 2008 1.040 1.144 1.040 1.113 280,109 +0.11(+10.79%)
Dec 05, 2008 1.030 1.030 0.9425 1.004 173,791 -0.03(-2.53%)
Dec 04, 2008 1.000 1.047 1.000 1.030 204,902 -0.00(-0.18%)
Dec 03, 2008 1.042 1.042 0.9519 1.032 169,021 +0.05(+4.74%)
Dec 02, 2008 1.043 1.043 0.9350 0.9855 112,884 -0.05(-5.22%)
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.