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

PCM Fund, Inc. (NY: PCM )

8.350 +0.010 (+0.12%)
Streaming Delayed Price Updated: 10:12 AM EDT, Apr 19, 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 2.453 2.475 2.441 2.465 27,632 +0.00(+0.10%)
Apr 29, 2008 2.448 2.467 2.418 2.463 39,358 +0.02(+0.98%)
Apr 28, 2008 2.448 2.451 2.420 2.439 53,588 -0.01(-0.58%)
Apr 25, 2008 2.475 2.475 2.429 2.453 36,101 -0.02(-0.87%)
Apr 24, 2008 2.477 2.484 2.453 2.475 46,028 -0.01(-0.38%)
Apr 23, 2008 2.479 2.484 2.439 2.484 63,074 +0.00(+0.00%)
Apr 22, 2008 2.479 2.484 2.453 2.484 25,750 +0.05(+1.85%)
Apr 21, 2008 2.415 2.472 2.415 2.439 22,274 +0.02(+0.99%)
Apr 18, 2008 2.429 2.498 2.415 2.415 78,170 -0.04(-1.46%)
Apr 17, 2008 2.472 2.498 2.451 2.451 92,039 -0.00(-0.19%)
Apr 16, 2008 2.439 2.475 2.427 2.456 72,707 +0.04(+1.57%)
Apr 15, 2008 2.439 2.439 2.384 2.417 27,737 -0.02(-0.88%)
Apr 14, 2008 2.417 2.470 2.417 2.439 86,996 -0.04(-1.44%)
Apr 11, 2008 2.448 2.475 2.403 2.475 43,288 +0.05(+2.01%)
Apr 10, 2008 2.427 2.475 2.417 2.426 61,359 -0.01(-0.34%)
Apr 09, 2008 2.406 2.446 2.396 2.434 82,663 +0.03(+1.19%)
Apr 08, 2008 2.406 2.451 2.403 2.406 21,433 -0.02(-0.88%)
Apr 07, 2008 2.413 2.477 2.396 2.427 57,283 +0.04(+1.49%)
Apr 04, 2008 2.379 2.417 2.379 2.391 58,838 +0.03(+1.41%)
Apr 03, 2008 2.420 2.420 2.358 2.358 71,656 -0.04(-1.78%)
Apr 02, 2008 2.391 2.403 2.337 2.401 79,851 -0.02(-0.69%)
Apr 01, 2008 2.420 2.439 2.398 2.417 53,374 +0.00(+0.20%)
Mar 31, 2008 2.415 2.467 2.398 2.413 52,534 -0.01(-0.42%)
Mar 28, 2008 2.448 2.448 2.379 2.423 89,097 -0.03(-1.14%)
Mar 27, 2008 2.394 2.475 2.394 2.451 44,128 +0.02(+0.88%)
Mar 26, 2008 2.403 2.508 2.358 2.429 107,589 +0.04(+1.59%)
Mar 25, 2008 2.368 2.403 2.327 2.391 59,678 +0.01(+0.50%)
Mar 24, 2008 2.239 2.382 2.239 2.379 235,772 +0.13(+5.73%)
Mar 21, 2008 2.258 2.303 2.246 2.250 77,330 +0.00(+0.00%)
Mar 20, 2008 2.258 2.303 2.246 2.250 77,330 +0.01(+0.62%)
Mar 19, 2008 2.241 2.253 2.218 2.237 316,045 +0.02(+0.86%)
Mar 18, 2008 2.206 2.237 2.201 2.218 137,429 +0.01(+0.32%)
Mar 17, 2008 2.215 2.282 2.184 2.210 89,518 -0.03(-1.17%)
Mar 14, 2008 2.237 2.265 2.227 2.237 98,343 +0.00(+0.11%)
Mar 13, 2008 2.239 2.239 2.218 2.234 134,487 -0.00(-0.21%)
Mar 12, 2008 2.244 2.291 2.229 2.239 203,832 +0.01(+0.64%)
Mar 11, 2008 2.241 2.260 2.222 2.225 88,677 +0.00(+0.21%)
Mar 10, 2008 2.275 2.327 2.191 2.220 96,662 -0.04(-1.79%)
Mar 07, 2008 2.275 2.275 2.260 2.260 48,331 -0.01(-0.63%)
Mar 06, 2008 2.351 2.375 2.268 2.275 54,627 -0.06(-2.65%)
Mar 05, 2008 2.382 2.401 2.334 2.337 49,348 -0.03(-1.21%)
Mar 04, 2008 2.329 2.384 2.329 2.365 97,503 +0.02(+1.02%)
Mar 03, 2008 2.329 2.360 2.329 2.341 55,896 +0.01(+0.51%)
Feb 29, 2008 2.382 2.406 2.329 2.329 90,778 -0.05(-2.20%)
Feb 28, 2008 2.425 2.425 2.368 2.382 110,111 -0.03(-1.05%)
Feb 27, 2008 2.408 2.420 2.406 2.407 183,238 -0.01(-0.33%)
Feb 26, 2008 2.410 2.451 2.398 2.415 242,926 +0.02(+1.00%)
Feb 25, 2008 2.403 2.417 2.356 2.391 183,238 -0.03(-1.08%)
Feb 22, 2008 2.425 2.441 2.394 2.417 57,329 -0.00(-0.10%)
Feb 21, 2008 2.498 2.515 2.391 2.420 90,778 -0.08(-3.33%)
Feb 20, 2008 2.498 2.513 2.475 2.503 143,733 +0.00(+0.19%)
Feb 19, 2008 2.506 2.532 2.470 2.498 124,820 +0.01(+0.48%)
Feb 18, 2008 2.477 2.496 2.460 2.486 0 +0.00(+0.00%)
Feb 15, 2008 2.477 2.496 2.460 2.486 182,402 +0.03(+1.26%)
Feb 14, 2008 2.456 2.467 2.391 2.456 103,387 +0.01(+0.39%)
Feb 13, 2008 2.484 2.486 2.420 2.446 134,066 -0.02(-0.68%)
Feb 12, 2008 2.506 2.506 2.463 2.463 153,399 -0.04(-1.51%)
Feb 11, 2008 2.513 2.529 2.498 2.501 117,256 -0.01(-0.48%)
Feb 08, 2008 2.515 2.515 2.503 2.513 58,838 -0.01(-0.28%)
Feb 07, 2008 2.539 2.548 2.517 2.520 224,845 -0.02(-0.75%)
Feb 06, 2008 2.536 2.544 2.513 2.539 73,547 +0.03(+1.14%)
Feb 05, 2008 2.522 2.553 2.510 2.510 104,227 -0.02(-0.66%)
Feb 04, 2008 2.515 2.553 2.515 2.527 79,851 -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.