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

PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Sep 30, 2008 1.376 1.759 1.376 1.383 104,262 +0.03(+1.89%)
Sep 29, 2008 1.398 1.832 1.283 1.358 391,569 -0.11(-7.37%)
Sep 26, 2008 1.519 1.519 1.409 1.466 0 -0.05(-3.03%)
Sep 25, 2008 1.460 1.530 1.460 1.512 114,981 +0.05(+3.13%)
Sep 24, 2008 1.502 1.502 1.420 1.466 107,701 -0.02(-1.24%)
Sep 23, 2008 1.429 1.621 1.429 1.484 125,689 +0.06(+4.52%)
Sep 22, 2008 1.512 1.525 1.409 1.420 120,624 -0.09(-6.06%)
Sep 19, 2008 1.411 1.530 1.411 1.512 0 +0.14(+10.00%)
Sep 18, 2008 1.314 1.418 1.207 1.374 209,257 +0.03(+2.04%)
Sep 17, 2008 1.429 1.462 1.347 1.347 147,110 -0.17(-11.02%)
Sep 16, 2008 1.550 1.653 1.358 1.513 409,525 -0.06(-3.84%)
Sep 15, 2008 1.612 1.612 1.568 1.574 130,077 -0.05(-3.05%)
Sep 12, 2008 1.612 1.629 1.612 1.623 56,759 +0.00(+0.18%)
Sep 11, 2008 1.618 1.636 1.609 1.620 31,807 -0.03(-1.73%)
Sep 10, 2008 1.686 1.686 1.592 1.649 141,140 -0.04(-2.28%)
Sep 09, 2008 1.686 1.773 1.660 1.688 23,321 -0.01(-0.49%)
Sep 08, 2008 1.800 1.803 1.646 1.696 137,467 +0.05(+3.28%)
Sep 05, 2008 1.648 1.658 1.640 1.642 0 -0.01(-0.44%)
Sep 04, 2008 1.644 1.702 1.642 1.649 66,649 -0.02(-1.09%)
Sep 03, 2008 1.664 1.684 1.646 1.668 130,989 +0.00(+0.28%)
Sep 02, 2008 1.680 1.680 1.657 1.663 26,907 -0.02(-1.15%)
Aug 29, 2008 1.662 1.682 1.662 1.682 20,869 +0.01(+0.32%)
Aug 28, 2008 1.700 1.700 1.668 1.677 72,176 +0.00(+0.11%)
Aug 27, 2008 1.709 1.709 1.646 1.675 40,006 +0.00(+0.11%)
Aug 26, 2008 1.646 1.682 1.646 1.673 40,341 +0.01(+0.77%)
Aug 25, 2008 1.669 1.693 1.658 1.660 76,437 -0.00(-0.22%)
Aug 22, 2008 1.700 1.700 1.658 1.664 54,919 -0.04(-2.24%)
Aug 21, 2008 1.697 1.722 1.697 1.702 14,847 +0.02(+0.97%)
Aug 20, 2008 1.728 1.728 1.673 1.686 67,089 -0.05(-2.62%)
Aug 19, 2008 1.733 1.740 1.726 1.731 49,079 -0.01(-0.63%)
Aug 18, 2008 1.755 1.769 1.737 1.742 27,336 -0.02(-0.95%)
Aug 15, 2008 1.691 1.760 1.684 1.759 0 +0.06(+3.25%)
Aug 14, 2008 1.680 1.708 1.677 1.704 99,754 +0.03(+1.94%)
Aug 13, 2008 1.651 1.673 1.638 1.671 34,732 +0.01(+0.44%)
Aug 12, 2008 1.669 1.680 1.655 1.664 94,540 -0.02(-1.29%)
Aug 11, 2008 1.673 1.691 1.642 1.686 122,630 -0.01(-0.43%)
Aug 08, 2008 1.729 1.729 1.658 1.693 216,648 -0.05(-2.61%)
Aug 07, 2008 1.731 1.804 1.729 1.738 116,306 -0.01(-0.83%)
Aug 06, 2008 1.789 1.789 1.751 1.753 21,446 -0.01(-0.82%)
Aug 05, 2008 1.758 1.804 1.758 1.768 84,543 -0.01(-0.31%)
Aug 04, 2008 1.749 1.802 1.749 1.773 66,440 +0.03(+1.77%)
Aug 01, 2008 1.746 1.786 1.718 1.742 139,133 +0.01(+0.31%)
Jul 31, 2008 1.722 1.740 1.709 1.737 8,237 -0.02(-0.93%)
Jul 30, 2008 1.700 1.837 1.700 1.753 126,776 +0.03(+1.69%)
Jul 29, 2008 1.724 1.837 1.657 1.724 213,822 +0.04(+2.27%)
Jul 28, 2008 1.689 1.706 1.677 1.686 18,872 -0.00(-0.22%)
Jul 25, 2008 1.700 1.705 1.666 1.689 65,384 -0.01(-0.64%)
Jul 24, 2008 1.697 1.713 1.635 1.700 288,989 -0.01(-0.74%)
Jul 23, 2008 1.700 1.738 1.700 1.713 90,488 -0.01(-0.42%)
Jul 22, 2008 1.717 1.744 1.702 1.720 25,378 -0.01(-0.84%)
Jul 21, 2008 1.733 1.782 1.715 1.735 191,221 -0.01(-0.52%)
Jul 18, 2008 1.746 1.759 1.728 1.744 129,086 -0.00(-0.25%)
Jul 17, 2008 1.760 1.760 1.746 1.748 16,964 -0.00(-0.12%)
Jul 16, 2008 1.758 1.771 1.748 1.750 24,058 +0.02(+1.33%)
Jul 15, 2008 1.755 1.773 1.720 1.728 65,258 -0.05(-2.56%)
Jul 14, 2008 1.782 1.791 1.758 1.773 186,024 -0.00(-0.20%)
Jul 11, 2008 1.786 1.786 1.764 1.777 52,901 -0.01(-0.51%)
Jul 10, 2008 1.793 1.813 1.775 1.786 119,880 -0.01(-0.41%)
Jul 09, 2008 1.815 1.820 1.780 1.793 121,134 -0.01(-0.60%)
Jul 08, 2008 1.815 1.824 1.798 1.804 42,964 -0.02(-1.29%)
Jul 07, 2008 1.822 1.837 1.793 1.828 107,353 -0.02(-0.89%)
Jul 04, 2008 1.828 1.844 1.818 1.844 18,257 +0.00(+0.00%)
Jul 03, 2008 1.828 1.844 1.818 1.844 18,257 +0.03(+1.55%)
Jul 02, 2008 1.804 1.840 1.793 1.816 104,477 +0.01(+0.35%)
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.