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

PCM Fund, Inc. (NY: PCM )

8.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jun 30, 2008 2.435 2.466 2.404 2.404 56,631 -0.05(-2.04%)
Jun 27, 2008 2.437 2.473 2.435 2.454 84,342 +0.02(+0.88%)
Jun 26, 2008 2.451 2.451 2.404 2.432 58,434 -0.01(-0.49%)
Jun 25, 2008 2.451 2.451 2.399 2.444 53,421 +0.02(+0.69%)
Jun 24, 2008 2.456 2.456 2.428 2.428 69,724 -0.03(-1.07%)
Jun 23, 2008 2.456 2.463 2.454 2.454 32,446 +0.01(+0.39%)
Jun 20, 2008 2.466 2.470 2.444 2.444 22,281 -0.01(-0.29%)
Jun 19, 2008 2.487 2.499 2.451 2.451 30,672 -0.02(-0.96%)
Jun 18, 2008 2.478 2.520 2.451 2.475 25,155 -0.00(-0.10%)
Jun 17, 2008 2.501 2.513 2.478 2.478 37,723 -0.02(-0.76%)
Jun 16, 2008 2.532 2.532 2.497 2.497 18,487 -0.03(-1.04%)
Jun 13, 2008 2.511 2.523 2.497 2.523 28,698 -0.00(-0.08%)
Jun 12, 2008 2.530 2.542 2.497 2.525 44,971 +0.03(+1.03%)
Jun 11, 2008 2.535 2.535 2.499 2.499 58,236 -0.01(-0.47%)
Jun 10, 2008 2.548 2.554 2.504 2.511 52,526 -0.04(-1.49%)
Jun 09, 2008 2.547 2.589 2.525 2.549 81,073 +0.00(+0.00%)
Jun 06, 2008 2.520 2.580 2.504 2.549 67,514 +0.05(+2.10%)
Jun 05, 2008 2.494 2.575 2.494 2.497 59,875 +0.00(+0.10%)
Jun 04, 2008 2.511 2.535 2.485 2.494 48,522 -0.02(-0.66%)
Jun 03, 2008 2.532 2.542 2.511 2.511 39,139 -0.02(-0.85%)
Jun 02, 2008 2.537 2.539 2.518 2.532 22,630 -0.01(-0.56%)
May 30, 2008 2.549 2.577 2.511 2.547 68,261 -0.01(-0.37%)
May 29, 2008 2.494 2.575 2.463 2.556 121,628 +0.00(+0.07%)
May 28, 2008 2.556 2.570 2.528 2.554 28,735 +0.02(+0.86%)
May 27, 2008 2.542 2.592 2.532 2.532 25,794 -0.01(-0.37%)
May 26, 2008 2.544 2.589 2.530 2.542 0 +0.00(+0.00%)
May 23, 2008 2.544 2.589 2.530 2.542 33,614 -0.02(-0.74%)
May 22, 2008 2.547 2.618 2.539 2.561 162,919 +0.06(+2.28%)
May 21, 2008 2.570 2.647 2.480 2.504 164,020 -0.07(-2.86%)
May 20, 2008 2.475 2.577 2.475 2.577 78,384 +0.10(+4.23%)
May 19, 2008 2.454 2.482 2.454 2.473 92,291 +0.00(+0.00%)
May 16, 2008 2.468 2.487 2.449 2.473 44,929 +0.01(+0.58%)
May 15, 2008 2.456 2.473 2.418 2.458 146,414 +0.00(+0.00%)
May 14, 2008 2.499 2.499 2.451 2.458 40,874 -0.02(-0.67%)
May 13, 2008 2.513 2.513 2.475 2.475 16,462 -0.02(-0.67%)
May 12, 2008 2.511 2.528 2.466 2.492 94,073 -0.03(-1.13%)
May 09, 2008 2.530 2.530 2.487 2.520 23,966 -0.00(-0.19%)
May 08, 2008 2.494 2.568 2.494 2.525 106,477 +0.03(+1.24%)
May 07, 2008 2.487 2.516 2.468 2.494 80,842 +0.02(+0.77%)
May 06, 2008 2.535 2.535 2.456 2.475 87,451 -0.04(-1.42%)
May 05, 2008 2.604 2.604 2.480 2.511 50,139 +0.04(+1.74%)
May 02, 2008 2.487 2.532 2.451 2.468 74,732 -0.05(-1.80%)
May 01, 2008 2.451 2.542 2.451 2.513 51,824 +0.05(+1.93%)
Apr 30, 2008 2.454 2.475 2.442 2.466 27,626 +0.00(+0.10%)
Apr 29, 2008 2.449 2.468 2.418 2.463 39,349 +0.02(+0.98%)
Apr 28, 2008 2.449 2.451 2.420 2.439 53,576 -0.01(-0.58%)
Apr 25, 2008 2.475 2.475 2.430 2.454 36,093 -0.02(-0.87%)
Apr 24, 2008 2.478 2.485 2.454 2.475 46,017 -0.01(-0.38%)
Apr 23, 2008 2.480 2.485 2.439 2.485 63,060 +0.00(+0.00%)
Apr 22, 2008 2.480 2.485 2.454 2.485 25,744 +0.05(+1.85%)
Apr 21, 2008 2.416 2.473 2.416 2.439 22,269 +0.02(+0.99%)
Apr 18, 2008 2.430 2.499 2.416 2.416 78,152 -0.04(-1.46%)
Apr 17, 2008 2.473 2.499 2.451 2.451 92,018 -0.00(-0.19%)
Apr 16, 2008 2.439 2.475 2.428 2.456 72,690 +0.04(+1.57%)
Apr 15, 2008 2.439 2.439 2.385 2.418 27,731 -0.02(-0.88%)
Apr 14, 2008 2.418 2.470 2.418 2.439 86,976 -0.04(-1.44%)
Apr 11, 2008 2.449 2.475 2.404 2.475 43,278 +0.05(+2.01%)
Apr 10, 2008 2.428 2.475 2.418 2.426 61,345 -0.01(-0.34%)
Apr 09, 2008 2.406 2.447 2.397 2.435 82,644 +0.03(+1.19%)
Apr 08, 2008 2.406 2.451 2.404 2.406 21,429 -0.02(-0.88%)
Apr 07, 2008 2.413 2.478 2.397 2.428 57,270 +0.04(+1.49%)
Apr 04, 2008 2.380 2.418 2.380 2.392 58,824 +0.03(+1.41%)
Apr 03, 2008 2.420 2.420 2.359 2.359 71,640 -0.04(-1.78%)
Apr 02, 2008 2.392 2.404 2.337 2.401 79,833 -0.02(-0.69%)
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.