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

PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Aug 31, 2009 1.528 1.565 1.519 1.565 173,348 +0.01(+0.42%)
Aug 28, 2009 1.572 1.574 1.543 1.559 73,230 -0.01(-0.56%)
Aug 27, 2009 1.545 1.609 1.532 1.567 131,334 +0.01(+0.70%)
Aug 26, 2009 1.545 1.583 1.537 1.556 242,323 +0.02(+1.28%)
Aug 25, 2009 1.528 1.548 1.515 1.537 64,152 +0.02(+1.32%)
Aug 24, 2009 1.508 1.530 1.486 1.517 73,057 +0.01(+0.56%)
Aug 21, 2009 1.491 1.513 1.491 1.508 46,484 +0.03(+2.23%)
Aug 20, 2009 1.469 1.506 1.453 1.475 52,511 +0.01(+0.45%)
Aug 19, 2009 1.453 1.473 1.431 1.469 83,430 +0.02(+1.21%)
Aug 18, 2009 1.464 1.477 1.447 1.451 104,095 +0.00(+0.28%)
Aug 17, 2009 1.530 1.530 1.445 1.447 296,243 -0.10(-6.23%)
Aug 14, 2009 1.548 1.570 1.534 1.543 179,447 -0.00(-0.07%)
Aug 13, 2009 1.534 1.559 1.534 1.544 72,304 +0.01(+0.64%)
Aug 12, 2009 1.532 1.559 1.532 1.534 95,615 -0.01(-0.85%)
Aug 11, 2009 1.524 1.548 1.524 1.548 136,922 +0.01(+0.57%)
Aug 10, 2009 1.508 1.539 1.498 1.539 144,683 +0.04(+2.61%)
Aug 07, 2009 1.506 1.526 1.498 1.500 150,308 +0.00(+0.00%)
Aug 06, 2009 1.506 1.515 1.498 1.500 34,209 -0.01(-0.72%)
Aug 05, 2009 1.528 1.528 1.509 1.511 80,337 -0.01(-0.71%)
Aug 04, 2009 1.476 1.524 1.475 1.522 146,728 +0.05(+3.70%)
Aug 03, 2009 1.461 1.474 1.380 1.467 136,385 +0.02(+1.65%)
Jul 31, 2009 1.433 1.461 1.432 1.443 42,940 +0.01(+0.76%)
Jul 30, 2009 1.430 1.454 1.424 1.433 127,143 +0.01(+0.84%)
Jul 29, 2009 1.411 1.439 1.389 1.421 67,174 +0.02(+1.32%)
Jul 28, 2009 1.409 1.419 1.402 1.402 48,998 +0.00(+0.00%)
Jul 27, 2009 1.391 1.419 1.391 1.402 52,108 -0.00(-0.31%)
Jul 24, 2009 1.411 1.422 1.370 1.406 157,740 -0.00(-0.16%)
Jul 23, 2009 1.417 1.454 1.404 1.409 108,294 -0.01(-0.61%)
Jul 22, 2009 1.396 1.417 1.389 1.417 129,419 +0.02(+1.24%)
Jul 21, 2009 1.387 1.424 1.383 1.400 190,968 +0.01(+0.62%)
Jul 20, 2009 1.402 1.422 1.389 1.391 234,801 -0.01(-0.77%)
Jul 17, 2009 1.422 1.422 1.400 1.402 89,874 -0.03(-2.03%)
Jul 16, 2009 1.417 1.439 1.396 1.431 85,447 +0.01(+0.37%)
Jul 15, 2009 1.413 1.463 1.391 1.426 97,928 +0.00(+0.15%)
Jul 14, 2009 1.439 1.465 1.398 1.424 140,177 -0.02(-1.20%)
Jul 13, 2009 1.441 1.465 1.396 1.441 111,496 -0.01(-0.90%)
Jul 10, 2009 1.400 1.469 1.370 1.454 213,995 +0.05(+3.88%)
Jul 09, 2009 1.367 1.404 1.361 1.400 131,538 +0.02(+1.73%)
Jul 08, 2009 1.393 1.395 1.363 1.376 112,942 -0.02(-1.69%)
Jul 07, 2009 1.430 1.432 1.398 1.400 140,993 -0.05(-3.26%)
Jul 06, 2009 1.398 1.471 1.383 1.447 323,165 +0.07(+5.15%)
Jul 02, 2009 1.359 1.376 1.342 1.376 67,608 +0.01(+0.94%)
Jul 01, 2009 1.333 1.367 1.320 1.363 75,336 +0.03(+2.42%)
Jun 30, 2009 1.320 1.331 1.303 1.331 34,782 +0.00(+0.00%)
Jun 29, 2009 1.320 1.331 1.310 1.331 86,735 +0.01(+0.49%)
Jun 26, 2009 1.301 1.327 1.301 1.325 80,218 +0.03(+2.49%)
Jun 25, 2009 1.288 1.299 1.288 1.292 124,792 +0.00(+0.17%)
Jun 24, 2009 1.292 1.303 1.288 1.290 54,523 -0.01(-0.99%)
Jun 23, 2009 1.271 1.312 1.271 1.303 75,178 +0.03(+2.53%)
Jun 22, 2009 1.264 1.284 1.252 1.271 85,789 -0.02(-1.50%)
Jun 19, 2009 1.282 1.325 1.269 1.290 143,145 -0.01(-0.66%)
Jun 18, 2009 1.290 1.307 1.288 1.299 54,561 +0.01(+0.83%)
Jun 17, 2009 1.277 1.325 1.277 1.288 125,430 +0.01(+0.50%)
Jun 16, 2009 1.292 1.307 1.282 1.282 147,393 -0.02(-1.65%)
Jun 15, 2009 1.310 1.310 1.292 1.303 71,344 -0.01(-0.98%)
Jun 12, 2009 1.320 1.331 1.292 1.316 59,079 -0.02(-1.13%)
Jun 11, 2009 1.340 1.352 1.331 1.331 74,502 -0.02(-1.43%)
Jun 10, 2009 1.352 1.374 1.342 1.350 107,603 -0.00(-0.32%)
Jun 09, 2009 1.352 1.370 1.352 1.355 160,492 +0.02(+1.28%)
Jun 08, 2009 1.344 1.352 1.308 1.337 145,460 -0.02(-1.68%)
Jun 05, 2009 1.346 1.365 1.344 1.360 113,047 -0.00(-0.34%)
Jun 04, 2009 1.363 1.377 1.344 1.365 88,599 -0.01(-0.62%)
Jun 03, 2009 1.316 1.412 1.316 1.374 197,982 +0.05(+3.52%)
Jun 02, 2009 1.295 1.335 1.293 1.327 112,505 +0.01(+0.64%)
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.