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

PCM Fund, Inc. (NY: PCM )

8.940 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 2.399 2.401 2.360 2.384 116,650 -0.00(-0.10%)
Apr 29, 2010 2.377 2.394 2.367 2.387 106,889 +0.02(+0.93%)
Apr 28, 2010 2.306 2.367 2.303 2.365 139,823 +0.05(+1.96%)
Apr 27, 2010 2.306 2.331 2.292 2.319 149,473 -0.02(-0.80%)
Apr 26, 2010 2.328 2.345 2.301 2.338 126,723 +0.02(+0.84%)
Apr 23, 2010 2.304 2.321 2.304 2.318 134,361 +0.00(+0.21%)
Apr 22, 2010 2.326 2.329 2.257 2.313 127,019 +0.02(+0.96%)
Apr 21, 2010 2.279 2.311 2.279 2.292 145,321 +0.00(+0.11%)
Apr 20, 2010 2.309 2.343 2.267 2.289 162,145 -0.03(-1.47%)
Apr 19, 2010 2.343 2.343 2.309 2.323 201,115 -0.05(-2.15%)
Apr 16, 2010 2.365 2.387 2.365 2.374 70,334 -0.01(-0.41%)
Apr 15, 2010 2.399 2.411 2.377 2.384 98,726 -0.00(-0.20%)
Apr 14, 2010 2.348 2.399 2.348 2.389 139,354 +0.03(+1.24%)
Apr 13, 2010 2.326 2.362 2.326 2.360 67,073 +0.04(+1.57%)
Apr 12, 2010 2.338 2.362 2.318 2.323 119,003 -0.02(-0.76%)
Apr 09, 2010 2.362 2.362 2.304 2.341 97,067 -0.01(-0.38%)
Apr 08, 2010 2.282 2.350 2.250 2.350 111,505 +0.06(+2.71%)
Apr 07, 2010 2.316 2.321 2.270 2.288 105,406 -0.01(-0.37%)
Apr 06, 2010 2.260 2.316 2.260 2.296 60,118 +0.02(+0.74%)
Apr 05, 2010 2.296 2.305 2.255 2.279 153,515 -0.01(-0.32%)
Apr 01, 2010 2.308 2.287 2.287 2.287 100,942 -0.02(-0.94%)
Mar 31, 2010 2.289 2.321 2.282 2.308 146,606 +0.00(+0.00%)
Mar 30, 2010 2.308 2.308 2.292 2.308 98,009 +0.01(+0.36%)
Mar 29, 2010 2.277 2.304 2.253 2.300 64,243 +0.02(+0.91%)
Mar 26, 2010 2.231 2.279 2.231 2.279 141,377 +0.03(+1.51%)
Mar 25, 2010 2.246 2.287 2.209 2.246 294,628 +0.01(+0.32%)
Mar 24, 2010 2.221 2.238 2.130 2.238 232,044 +0.03(+1.31%)
Mar 23, 2010 2.200 2.224 2.178 2.209 209,745 +0.02(+0.88%)
Mar 22, 2010 2.168 2.200 2.159 2.190 60,346 +0.02(+1.00%)
Mar 19, 2010 2.151 2.175 2.139 2.168 160,288 +0.00(+0.22%)
Mar 18, 2010 2.151 2.195 2.151 2.163 82,942 -0.01(-0.33%)
Mar 17, 2010 2.146 2.173 2.146 2.171 161,587 +0.02(+0.90%)
Mar 16, 2010 2.108 2.156 2.093 2.151 223,894 +0.03(+1.60%)
Mar 15, 2010 2.117 2.120 2.115 2.117 62,017 -0.02(-1.13%)
Mar 12, 2010 2.127 2.144 2.127 2.142 217,250 -0.00(-0.11%)
Mar 11, 2010 2.188 2.188 2.130 2.144 294,132 -0.03(-1.44%)
Mar 10, 2010 2.159 2.181 2.146 2.175 95,279 +0.03(+1.46%)
Mar 09, 2010 2.134 2.149 2.122 2.144 103,085 +0.01(+0.34%)
Mar 08, 2010 2.163 2.182 2.127 2.137 250,368 -0.03(-1.37%)
Mar 05, 2010 2.158 2.197 2.151 2.167 113,338 +0.01(+0.60%)
Mar 04, 2010 2.158 2.180 2.146 2.154 165,226 -0.00(-0.22%)
Mar 03, 2010 2.242 2.257 2.156 2.158 256,765 -0.04(-1.96%)
Mar 02, 2010 2.209 2.269 2.187 2.202 265,142 +0.02(+1.10%)
Mar 01, 2010 2.142 2.194 2.130 2.178 209,546 +0.06(+2.71%)
Feb 26, 2010 2.113 2.151 2.110 2.120 146,516 +0.02(+0.91%)
Feb 25, 2010 2.062 2.122 2.062 2.101 189,682 +0.01(+0.57%)
Feb 24, 2010 2.038 2.098 2.026 2.089 183,285 +0.05(+2.59%)
Feb 23, 2010 2.031 2.036 2.001 2.036 105,590 +0.01(+0.59%)
Feb 22, 2010 2.070 2.070 2.019 2.024 105,703 -0.03(-1.29%)
Feb 19, 2010 2.015 2.060 2.015 2.050 119,459 +0.03(+1.30%)
Feb 18, 2010 2.000 2.024 1.986 2.024 200,506 +0.02(+0.91%)
Feb 17, 2010 2.024 2.031 1.995 2.006 225,037 +0.00(+0.05%)
Feb 16, 2010 2.034 2.034 1.995 2.005 155,569 -0.03(-1.30%)
Feb 12, 2010 2.000 2.031 2.031 2.031 78,808 +0.02(+1.19%)
Feb 11, 2010 2.031 2.038 2.000 2.007 123,283 -0.02(-1.18%)
Feb 10, 2010 2.031 2.031 2.007 2.031 70,885 +0.01(+0.71%)
Feb 09, 2010 2.008 2.038 2.008 2.017 120,710 +0.01(+0.72%)
Feb 08, 2010 1.974 2.010 1.962 2.003 187,248 +0.03(+1.32%)
Feb 05, 2010 1.983 2.043 1.974 1.976 306,397 -0.01(-0.48%)
Feb 04, 2010 2.012 2.045 1.976 1.986 288,422 -0.03(-1.53%)
Feb 03, 2010 2.003 2.017 1.974 2.017 225,889 +0.01(+0.47%)
Feb 02, 2010 1.976 2.010 1.957 2.007 234,051 +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.