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: 7:00 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 (%)
Apr 30, 2008 2.432 2.453 2.420 2.443 27,877 +0.00(+0.10%)
Apr 29, 2008 2.427 2.446 2.396 2.441 39,706 +0.02(+0.98%)
Apr 28, 2008 2.427 2.429 2.399 2.418 54,062 -0.01(-0.58%)
Apr 25, 2008 2.453 2.453 2.408 2.432 36,420 -0.02(-0.87%)
Apr 24, 2008 2.455 2.462 2.432 2.453 46,435 -0.01(-0.38%)
Apr 23, 2008 2.458 2.462 2.418 2.462 63,632 +0.00(+0.00%)
Apr 22, 2008 2.458 2.462 2.432 2.462 25,977 +0.04(+1.85%)
Apr 21, 2008 2.394 2.451 2.394 2.418 22,471 +0.02(+0.99%)
Apr 18, 2008 2.408 2.476 2.394 2.394 78,861 -0.04(-1.46%)
Apr 17, 2008 2.451 2.476 2.429 2.429 92,853 -0.00(-0.19%)
Apr 16, 2008 2.418 2.453 2.406 2.434 73,349 +0.04(+1.57%)
Apr 15, 2008 2.418 2.418 2.363 2.396 27,983 -0.02(-0.88%)
Apr 14, 2008 2.396 2.448 2.396 2.418 87,765 -0.04(-1.44%)
Apr 11, 2008 2.427 2.453 2.382 2.453 43,670 +0.05(+2.01%)
Apr 10, 2008 2.406 2.453 2.396 2.405 61,902 -0.01(-0.34%)
Apr 09, 2008 2.385 2.425 2.375 2.413 83,394 +0.03(+1.19%)
Apr 08, 2008 2.385 2.429 2.382 2.385 21,623 -0.02(-0.88%)
Apr 07, 2008 2.392 2.455 2.375 2.406 57,789 +0.04(+1.49%)
Apr 04, 2008 2.359 2.396 2.359 2.370 59,358 +0.03(+1.41%)
Apr 03, 2008 2.399 2.399 2.337 2.337 72,289 -0.04(-1.78%)
Apr 02, 2008 2.370 2.382 2.316 2.380 80,557 -0.02(-0.69%)
Apr 01, 2008 2.399 2.418 2.377 2.396 53,846 +0.00(+0.20%)
Mar 31, 2008 2.394 2.446 2.377 2.392 52,998 -0.01(-0.42%)
Mar 28, 2008 2.427 2.427 2.359 2.402 89,885 -0.03(-1.14%)
Mar 27, 2008 2.373 2.453 2.373 2.429 44,518 +0.02(+0.88%)
Mar 26, 2008 2.382 2.486 2.337 2.408 108,540 +0.04(+1.59%)
Mar 25, 2008 2.347 2.382 2.307 2.370 60,206 +0.01(+0.50%)
Mar 24, 2008 2.219 2.361 2.219 2.359 237,857 +0.13(+5.73%)
Mar 21, 2008 2.238 2.283 2.227 2.231 78,013 +0.00(+0.00%)
Mar 20, 2008 2.238 2.283 2.227 2.231 78,013 +0.01(+0.62%)
Mar 19, 2008 2.222 2.234 2.198 2.217 318,839 +0.02(+0.86%)
Mar 18, 2008 2.186 2.217 2.182 2.198 138,644 +0.01(+0.32%)
Mar 17, 2008 2.196 2.262 2.165 2.191 90,309 -0.03(-1.17%)
Mar 14, 2008 2.217 2.245 2.208 2.217 99,213 +0.00(+0.11%)
Mar 13, 2008 2.219 2.219 2.198 2.215 135,676 -0.00(-0.21%)
Mar 12, 2008 2.224 2.271 2.210 2.219 205,634 +0.01(+0.64%)
Mar 11, 2008 2.222 2.241 2.203 2.205 89,461 +0.00(+0.21%)
Mar 10, 2008 2.255 2.307 2.172 2.201 97,517 -0.04(-1.79%)
Mar 07, 2008 2.255 2.255 2.241 2.241 48,758 -0.01(-0.63%)
Mar 06, 2008 2.330 2.354 2.248 2.255 55,109 -0.06(-2.65%)
Mar 05, 2008 2.361 2.380 2.314 2.316 49,784 -0.03(-1.21%)
Mar 04, 2008 2.309 2.363 2.309 2.344 98,365 +0.02(+1.02%)
Mar 03, 2008 2.309 2.340 2.309 2.321 56,390 +0.01(+0.51%)
Feb 29, 2008 2.361 2.385 2.309 2.309 91,581 -0.05(-2.20%)
Feb 28, 2008 2.403 2.403 2.347 2.361 111,084 -0.02(-1.05%)
Feb 27, 2008 2.387 2.399 2.385 2.386 184,858 -0.01(-0.33%)
Feb 26, 2008 2.389 2.429 2.377 2.394 245,073 +0.02(+1.00%)
Feb 25, 2008 2.382 2.396 2.335 2.370 184,858 -0.03(-1.08%)
Feb 22, 2008 2.403 2.420 2.373 2.396 57,836 -0.00(-0.10%)
Feb 21, 2008 2.476 2.493 2.370 2.399 91,581 -0.08(-3.33%)
Feb 20, 2008 2.476 2.491 2.453 2.481 145,003 +0.00(+0.19%)
Feb 19, 2008 2.484 2.510 2.448 2.476 125,924 +0.01(+0.48%)
Feb 18, 2008 2.455 2.474 2.439 2.465 0 +0.00(+0.00%)
Feb 15, 2008 2.455 2.474 2.439 2.465 184,015 +0.03(+1.26%)
Feb 14, 2008 2.434 2.446 2.370 2.434 104,301 +0.01(+0.39%)
Feb 13, 2008 2.462 2.465 2.399 2.425 135,252 -0.02(-0.68%)
Feb 12, 2008 2.484 2.484 2.441 2.441 154,755 -0.04(-1.51%)
Feb 11, 2008 2.491 2.507 2.476 2.479 118,292 -0.01(-0.48%)
Feb 08, 2008 2.493 2.493 2.481 2.491 59,358 -0.01(-0.28%)
Feb 07, 2008 2.517 2.526 2.495 2.498 226,833 -0.02(-0.75%)
Feb 06, 2008 2.514 2.521 2.491 2.517 74,197 +0.03(+1.14%)
Feb 05, 2008 2.500 2.531 2.488 2.488 105,149 -0.02(-0.66%)
Feb 04, 2008 2.493 2.531 2.493 2.505 80,557 -0.00(-0.19%)
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.