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

PCM Fund, Inc. (NY: PCM )

8.310 +0.060 (+0.73%)
Streaming Delayed Price Updated: 11:43 AM EDT, Apr 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 (%)
Dec 31, 2008 1.478 1.528 1.447 1.459 202,138 +0.04(+3.03%)
Dec 30, 2008 1.437 1.452 1.385 1.416 115,267 +0.00(+0.00%)
Dec 29, 2008 1.333 1.416 1.333 1.416 102,073 +0.08(+5.87%)
Dec 26, 2008 1.392 1.416 1.307 1.338 346,688 -0.08(-5.55%)
Dec 24, 2008 1.459 1.471 1.351 1.416 107,964 -0.06(-4.03%)
Dec 23, 2008 1.440 1.511 1.416 1.476 234,794 +0.04(+2.82%)
Dec 22, 2008 1.461 1.464 1.392 1.435 116,792 -0.03(-1.95%)
Dec 19, 2008 1.437 1.464 1.388 1.464 227,462 +0.00(+0.00%)
Dec 18, 2008 1.554 1.554 1.357 1.464 163,679 -0.09(-5.53%)
Dec 17, 2008 1.352 1.628 1.259 1.549 451,509 +0.18(+13.18%)
Dec 16, 2008 1.280 1.376 1.253 1.369 130,006 +0.08(+6.52%)
Dec 15, 2008 1.249 1.330 1.207 1.285 146,343 +0.03(+2.27%)
Dec 12, 2008 1.278 1.285 1.257 1.257 75,606 -0.04(-3.12%)
Dec 11, 2008 1.285 1.395 1.264 1.297 137,851 -0.02(-1.89%)
Dec 10, 2008 1.318 1.368 1.280 1.322 151,612 +0.03(+2.49%)
Dec 09, 2008 1.338 1.366 1.290 1.290 336,826 -0.13(-8.91%)
Dec 08, 2008 1.323 1.457 1.323 1.416 220,097 +0.14(+10.79%)
Dec 05, 2008 1.311 1.311 1.199 1.278 136,557 -0.03(-2.53%)
Dec 04, 2008 1.273 1.333 1.273 1.311 161,003 -0.00(-0.18%)
Dec 03, 2008 1.326 1.326 1.211 1.314 132,809 +0.06(+4.74%)
Dec 02, 2008 1.328 1.328 1.190 1.254 88,699 -0.07(-5.22%)
Dec 01, 2008 1.354 1.371 1.190 1.323 186,323 -0.07(-5.28%)
Nov 28, 2008 1.347 1.399 1.347 1.397 64,631 +0.02(+1.38%)
Nov 26, 2008 1.352 1.392 1.190 1.378 154,125 +0.01(+0.70%)
Nov 25, 2008 1.309 1.459 1.269 1.368 114,825 +0.06(+4.55%)
Nov 24, 2008 1.123 1.309 1.121 1.309 136,318 +0.25(+23.60%)
Nov 21, 2008 1.071 1.081 0.9353 1.059 303,645 -0.01(-1.11%)
Nov 20, 2008 1.183 1.190 0.9948 1.071 320,805 -0.19(-14.77%)
Nov 19, 2008 1.466 1.478 1.257 1.257 117,935 -0.24(-15.79%)
Nov 18, 2008 1.564 1.564 1.487 1.492 39,366 -0.09(-5.43%)
Nov 17, 2008 1.530 1.628 1.528 1.578 67,135 +0.03(+2.16%)
Nov 14, 2008 1.552 1.583 1.545 1.545 23,777 -0.06(-3.85%)
Nov 13, 2008 1.685 1.685 1.535 1.606 183,781 -0.05(-3.16%)
Nov 12, 2008 1.714 1.785 1.518 1.659 48,152 -0.08(-4.39%)
Nov 11, 2008 1.680 1.814 1.642 1.735 103,308 +0.09(+5.50%)
Nov 10, 2008 1.675 1.675 1.606 1.645 67,732 -0.02(-1.29%)
Nov 07, 2008 1.692 1.718 1.652 1.666 164,247 -0.04(-2.51%)
Nov 06, 2008 1.797 1.809 1.709 1.709 61,753 -0.10(-5.53%)
Nov 05, 2008 1.856 1.856 1.783 1.809 44,547 -0.07(-3.80%)
Nov 04, 2008 1.844 1.892 1.822 1.880 59,005 +0.08(+4.64%)
Nov 03, 2008 1.821 1.883 1.797 1.797 77,447 -0.01(-0.66%)
Oct 31, 2008 1.804 1.828 1.773 1.809 77,627 +0.01(+0.66%)
Oct 30, 2008 1.775 1.809 1.773 1.797 107,716 +0.05(+2.58%)
Oct 29, 2008 1.756 1.761 1.690 1.752 120,494 +0.02(+1.10%)
Oct 28, 2008 1.675 1.756 1.659 1.733 129,221 +0.08(+4.90%)
Oct 27, 2008 1.699 1.771 1.652 1.652 42,929 -0.02(-1.42%)
Oct 24, 2008 1.649 1.735 1.609 1.675 93,611 -0.02(-1.26%)
Oct 23, 2008 1.678 1.773 1.666 1.697 148,944 -0.02(-1.38%)
Oct 22, 2008 1.725 1.761 1.592 1.721 110,590 -0.02(-0.96%)
Oct 21, 2008 1.749 1.773 1.692 1.737 61,576 -0.02(-1.35%)
Oct 20, 2008 1.690 1.785 1.644 1.761 194,264 +0.12(+7.40%)
Oct 17, 2008 1.606 1.704 1.497 1.640 168,247 -0.01(-0.86%)
Oct 16, 2008 1.778 1.778 1.492 1.654 158,490 -0.00(-0.14%)
Oct 15, 2008 1.628 1.728 1.528 1.656 159,532 -0.01(-0.43%)
Oct 14, 2008 1.692 1.785 1.547 1.664 84,035 +0.00(+0.00%)
Oct 13, 2008 1.499 1.664 1.445 1.664 97,300 +0.28(+20.10%)
Oct 10, 2008 1.383 1.666 0.7140 1.385 468,690 -0.06(-3.96%)
Oct 09, 2008 1.559 1.559 1.430 1.442 136,612 -0.13(-8.47%)
Oct 08, 2008 1.559 1.592 1.435 1.576 149,368 -0.04(-2.61%)
Oct 07, 2008 1.595 1.630 1.578 1.618 175,776 -0.00(-0.18%)
Oct 06, 2008 1.816 1.821 1.483 1.621 467,585 -0.20(-10.98%)
Oct 03, 2008 2.011 2.023 1.809 1.821 153,936 -0.13(-6.71%)
Oct 02, 2008 1.814 1.952 1.814 1.952 80,241 +0.14(+7.61%)
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.