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

PCM Fund, Inc. (NY: PCM )

7.945 +0.045 (+0.57%)
Streaming Delayed Price Updated: 10:19 AM EDT, Sep 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 (%)
Nov 28, 2008 1.058 1.099 1.058 1.097 82,272 +0.01(+1.38%)
Nov 26, 2008 1.062 1.094 0.9348 1.083 196,193 +0.01(+0.70%)
Nov 25, 2008 1.028 1.146 0.9965 1.075 146,167 +0.05(+4.55%)
Nov 24, 2008 0.8825 1.028 0.8806 1.028 173,526 +0.20(+23.60%)
Nov 21, 2008 0.8413 0.8488 0.7348 0.8320 386,525 -0.01(-1.11%)
Nov 20, 2008 0.9292 0.9348 0.7815 0.8413 408,369 -0.15(-14.77%)
Nov 19, 2008 1.152 1.161 0.9872 0.9872 150,125 -0.19(-15.79%)
Nov 18, 2008 1.228 1.228 1.169 1.172 50,111 -0.07(-5.43%)
Nov 17, 2008 1.202 1.279 1.200 1.240 85,460 +0.03(+2.16%)
Nov 14, 2008 1.219 1.243 1.213 1.213 30,268 -0.05(-3.85%)
Nov 13, 2008 1.324 1.324 1.206 1.262 233,944 -0.04(-3.16%)
Nov 12, 2008 1.346 1.402 1.193 1.303 61,295 -0.06(-4.39%)
Nov 11, 2008 1.320 1.425 1.290 1.363 131,507 +0.07(+5.50%)
Nov 10, 2008 1.316 1.316 1.262 1.292 86,220 -0.00(-0.29%)
Nov 07, 2008 1.316 1.336 1.285 1.296 211,190 -0.03(-2.51%)
Nov 06, 2008 1.397 1.407 1.329 1.329 79,403 -0.08(-5.53%)
Nov 05, 2008 1.444 1.444 1.386 1.407 57,279 -0.06(-3.80%)
Nov 04, 2008 1.434 1.471 1.417 1.462 75,869 +0.06(+4.64%)
Nov 03, 2008 1.416 1.464 1.397 1.397 99,582 -0.01(-0.66%)
Oct 31, 2008 1.403 1.422 1.379 1.407 99,814 +0.01(+0.66%)
Oct 30, 2008 1.381 1.407 1.379 1.397 138,503 +0.04(+2.58%)
Oct 29, 2008 1.366 1.370 1.314 1.362 154,932 +0.01(+1.10%)
Oct 28, 2008 1.303 1.366 1.290 1.347 166,154 +0.06(+4.90%)
Oct 27, 2008 1.322 1.377 1.285 1.285 55,199 -0.02(-1.42%)
Oct 24, 2008 1.283 1.349 1.251 1.303 120,366 -0.02(-1.26%)
Oct 23, 2008 1.305 1.379 1.296 1.320 191,514 -0.02(-1.38%)
Oct 22, 2008 1.342 1.370 1.238 1.338 142,198 -0.01(-0.96%)
Oct 21, 2008 1.360 1.379 1.316 1.351 79,176 -0.02(-1.35%)
Oct 20, 2008 1.314 1.388 1.279 1.370 249,787 +0.09(+7.40%)
Oct 17, 2008 1.249 1.325 1.164 1.275 216,334 -0.01(-0.86%)
Oct 16, 2008 1.383 1.383 1.161 1.286 203,789 -0.00(-0.14%)
Oct 15, 2008 1.266 1.344 1.188 1.288 205,128 -0.01(-0.43%)
Oct 14, 2008 1.316 1.388 1.203 1.294 108,053 +0.00(+0.00%)
Oct 13, 2008 1.166 1.294 1.124 1.294 125,109 +0.22(+20.10%)
Oct 10, 2008 1.075 1.296 0.5553 1.077 602,647 -0.04(-3.96%)
Oct 09, 2008 1.212 1.212 1.112 1.122 175,657 -0.10(-8.47%)
Oct 08, 2008 1.212 1.238 1.116 1.225 192,059 -0.02(-1.60%)
Oct 07, 2008 1.227 1.255 1.215 1.245 228,367 -0.00(-0.18%)
Oct 06, 2008 1.398 1.401 1.141 1.248 607,481 -0.15(-10.98%)
Oct 03, 2008 1.548 1.557 1.392 1.401 199,991 -0.10(-6.71%)
Oct 02, 2008 1.396 1.502 1.396 1.502 104,248 +0.11(+7.61%)
Oct 01, 2008 1.396 1.448 1.378 1.396 101,207 +0.01(+0.93%)
Sep 30, 2008 1.376 1.759 1.376 1.383 104,286 +0.03(+1.89%)
Sep 29, 2008 1.398 1.832 1.282 1.357 391,658 -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 1.511 115,007 +0.05(+3.13%)
Sep 24, 2008 1.502 1.502 1.420 1.466 107,725 -0.02(-1.23%)
Sep 23, 2008 1.429 1.621 1.429 1.484 125,718 +0.06(+4.52%)
Sep 22, 2008 1.511 1.525 1.409 1.420 120,652 -0.09(-6.06%)
Sep 19, 2008 1.411 1.530 1.411 1.511 0 +0.14(+10.00%)
Sep 18, 2008 1.313 1.418 1.207 1.374 209,304 +0.03(+2.04%)
Sep 17, 2008 1.429 1.462 1.346 1.346 147,144 -0.17(-11.02%)
Sep 16, 2008 1.550 1.652 1.357 1.513 409,618 -0.06(-3.84%)
Sep 15, 2008 1.612 1.612 1.568 1.574 130,107 -0.05(-3.05%)
Sep 12, 2008 1.612 1.629 1.612 1.623 56,772 +0.00(+0.18%)
Sep 11, 2008 1.618 1.636 1.608 1.620 31,814 -0.03(-1.73%)
Sep 10, 2008 1.685 1.685 1.592 1.649 141,172 -0.04(-2.28%)
Sep 09, 2008 1.685 1.773 1.660 1.687 23,327 -0.01(-0.49%)
Sep 08, 2008 1.800 1.803 1.645 1.696 137,498 +0.05(+3.28%)
Sep 05, 2008 1.647 1.658 1.640 1.642 0 -0.01(-0.44%)
Sep 04, 2008 1.644 1.702 1.642 1.649 66,664 -0.02(-1.09%)
Sep 03, 2008 1.664 1.684 1.645 1.667 131,018 +0.00(+0.28%)
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.