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

PCM Fund, Inc. (NY: PCM )

9.000 +0.060 (+0.67%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 29, 2008 2.155 2.181 2.155 2.181 16,094 +0.01(+0.32%)
Aug 28, 2008 2.205 2.205 2.162 2.174 55,661 +0.00(+0.11%)
Aug 27, 2008 2.217 2.217 2.134 2.172 30,852 +0.00(+0.11%)
Aug 26, 2008 2.134 2.181 2.134 2.169 31,110 +0.02(+0.77%)
Aug 25, 2008 2.165 2.195 2.151 2.153 58,947 -0.00(-0.22%)
Aug 22, 2008 2.205 2.205 2.151 2.158 42,353 -0.05(-2.24%)
Aug 21, 2008 2.200 2.233 2.200 2.207 11,450 +0.02(+0.97%)
Aug 20, 2008 2.240 2.240 2.169 2.186 51,738 -0.06(-2.62%)
Aug 19, 2008 2.247 2.257 2.238 2.245 37,849 -0.01(-0.63%)
Aug 18, 2008 2.275 2.294 2.252 2.259 21,081 -0.02(-0.95%)
Aug 15, 2008 2.193 2.283 2.184 2.281 0 +0.07(+3.25%)
Aug 14, 2008 2.179 2.214 2.174 2.209 76,928 +0.04(+1.94%)
Aug 13, 2008 2.141 2.169 2.125 2.167 26,785 +0.01(+0.44%)
Aug 12, 2008 2.165 2.179 2.146 2.158 72,908 -0.03(-1.29%)
Aug 11, 2008 2.169 2.193 2.129 2.186 94,570 -0.01(-0.43%)
Aug 08, 2008 2.242 2.242 2.151 2.195 167,076 -0.06(-2.62%)
Aug 07, 2008 2.245 2.339 2.242 2.254 89,693 -0.02(-0.83%)
Aug 06, 2008 2.320 2.320 2.271 2.273 16,539 -0.02(-0.82%)
Aug 05, 2008 2.280 2.339 2.280 2.292 65,198 -0.01(-0.31%)
Aug 04, 2008 2.268 2.337 2.268 2.299 51,237 +0.04(+1.77%)
Aug 01, 2008 2.264 2.316 2.228 2.259 107,297 +0.01(+0.31%)
Jul 31, 2008 2.233 2.257 2.217 2.252 6,352 -0.02(-0.93%)
Jul 30, 2008 2.205 2.382 2.205 2.273 97,768 +0.04(+1.69%)
Jul 29, 2008 2.235 2.382 2.148 2.235 164,896 +0.05(+2.27%)
Jul 28, 2008 2.191 2.212 2.174 2.186 14,554 -0.00(-0.22%)
Jul 25, 2008 2.205 2.210 2.160 2.191 50,423 -0.01(-0.64%)
Jul 24, 2008 2.200 2.221 2.120 2.205 222,864 -0.02(-0.74%)
Jul 23, 2008 2.205 2.254 2.205 2.221 69,783 -0.01(-0.42%)
Jul 22, 2008 2.226 2.261 2.207 2.231 19,571 -0.02(-0.84%)
Jul 21, 2008 2.247 2.311 2.224 2.250 147,466 -0.01(-0.52%)
Jul 18, 2008 2.264 2.280 2.240 2.261 99,549 -0.01(-0.25%)
Jul 17, 2008 2.283 2.283 2.264 2.267 13,083 -0.00(-0.12%)
Jul 16, 2008 2.280 2.297 2.266 2.270 18,553 +0.03(+1.33%)
Jul 15, 2008 2.275 2.299 2.231 2.240 50,326 -0.06(-2.56%)
Jul 14, 2008 2.311 2.323 2.280 2.299 143,459 -0.00(-0.20%)
Jul 11, 2008 2.316 2.316 2.287 2.304 40,796 -0.01(-0.51%)
Jul 10, 2008 2.325 2.351 2.301 2.316 92,450 -0.01(-0.41%)
Jul 09, 2008 2.353 2.360 2.308 2.325 93,417 -0.01(-0.60%)
Jul 08, 2008 2.353 2.365 2.332 2.339 33,133 -0.03(-1.29%)
Jul 07, 2008 2.363 2.382 2.325 2.370 82,789 -0.02(-0.89%)
Jul 04, 2008 2.370 2.391 2.358 2.391 14,079 +0.00(+0.00%)
Jul 03, 2008 2.370 2.391 2.358 2.391 14,079 +0.04(+1.55%)
Jul 02, 2008 2.339 2.386 2.325 2.354 80,571 +0.01(+0.35%)
Jul 01, 2008 2.360 2.405 2.346 2.346 97,382 -0.04(-1.49%)
Jun 30, 2008 2.412 2.443 2.382 2.382 57,158 -0.05(-2.04%)
Jun 27, 2008 2.415 2.450 2.412 2.431 85,126 +0.02(+0.88%)
Jun 26, 2008 2.429 2.429 2.382 2.410 58,977 -0.01(-0.49%)
Jun 25, 2008 2.429 2.429 2.377 2.422 53,918 +0.02(+0.69%)
Jun 24, 2008 2.433 2.433 2.405 2.405 70,372 -0.03(-1.07%)
Jun 23, 2008 2.433 2.441 2.431 2.431 32,747 +0.01(+0.39%)
Jun 20, 2008 2.443 2.448 2.422 2.422 22,489 -0.01(-0.29%)
Jun 19, 2008 2.464 2.476 2.429 2.429 30,958 -0.02(-0.96%)
Jun 18, 2008 2.455 2.497 2.429 2.452 25,389 -0.00(-0.10%)
Jun 17, 2008 2.478 2.490 2.455 2.455 38,074 -0.02(-0.76%)
Jun 16, 2008 2.509 2.509 2.474 2.474 18,659 -0.03(-1.04%)
Jun 13, 2008 2.488 2.499 2.474 2.499 28,964 -0.00(-0.08%)
Jun 12, 2008 2.507 2.518 2.474 2.501 45,389 +0.03(+1.03%)
Jun 11, 2008 2.511 2.511 2.476 2.476 58,778 -0.01(-0.47%)
Jun 10, 2008 2.525 2.530 2.481 2.488 53,014 -0.04(-1.49%)
Jun 09, 2008 2.523 2.566 2.502 2.525 81,827 +0.00(+0.00%)
Jun 06, 2008 2.497 2.556 2.481 2.525 68,141 +0.05(+2.10%)
Jun 05, 2008 2.471 2.551 2.471 2.474 60,432 +0.00(+0.10%)
Jun 04, 2008 2.488 2.511 2.462 2.471 48,973 -0.02(-0.66%)
Jun 03, 2008 2.509 2.518 2.488 2.488 39,503 -0.02(-0.85%)
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.