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

PCM Fund, Inc. (NY: PCM )

8.340 -0.050 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Mar 31, 2008 2.416 2.468 2.399 2.413 52,522 -0.01(-0.42%)
Mar 28, 2008 2.449 2.449 2.380 2.424 89,077 -0.03(-1.14%)
Mar 27, 2008 2.394 2.475 2.394 2.451 44,118 +0.02(+0.88%)
Mar 26, 2008 2.404 2.508 2.359 2.430 107,565 +0.04(+1.59%)
Mar 25, 2008 2.368 2.404 2.328 2.392 59,665 +0.01(+0.50%)
Mar 24, 2008 2.240 2.382 2.240 2.380 235,719 +0.13(+5.73%)
Mar 21, 2008 2.259 2.304 2.247 2.251 77,312 +0.00(+0.00%)
Mar 20, 2008 2.259 2.304 2.247 2.251 77,312 +0.01(+0.62%)
Mar 19, 2008 2.242 2.254 2.218 2.237 315,973 +0.02(+0.86%)
Mar 18, 2008 2.206 2.237 2.201 2.218 137,397 +0.01(+0.32%)
Mar 17, 2008 2.216 2.282 2.185 2.211 89,497 -0.03(-1.17%)
Mar 14, 2008 2.237 2.266 2.228 2.237 98,321 +0.00(+0.11%)
Mar 13, 2008 2.240 2.240 2.218 2.235 134,456 -0.00(-0.21%)
Mar 12, 2008 2.244 2.292 2.230 2.240 203,785 +0.01(+0.64%)
Mar 11, 2008 2.242 2.261 2.223 2.225 88,657 +0.00(+0.21%)
Mar 10, 2008 2.275 2.328 2.192 2.220 96,640 -0.04(-1.79%)
Mar 07, 2008 2.275 2.275 2.261 2.261 48,320 -0.01(-0.63%)
Mar 06, 2008 2.351 2.375 2.268 2.275 54,614 -0.06(-2.65%)
Mar 05, 2008 2.382 2.401 2.335 2.337 49,337 -0.03(-1.21%)
Mar 04, 2008 2.330 2.385 2.330 2.366 97,481 +0.02(+1.02%)
Mar 03, 2008 2.330 2.361 2.330 2.342 55,883 +0.01(+0.51%)
Feb 29, 2008 2.382 2.406 2.330 2.330 90,758 -0.05(-2.20%)
Feb 28, 2008 2.425 2.425 2.368 2.382 110,086 -0.03(-1.05%)
Feb 27, 2008 2.409 2.420 2.406 2.408 183,197 -0.01(-0.33%)
Feb 26, 2008 2.411 2.451 2.399 2.416 242,870 +0.02(+1.00%)
Feb 25, 2008 2.404 2.418 2.356 2.392 183,197 -0.03(-1.08%)
Feb 22, 2008 2.425 2.442 2.394 2.418 57,316 -0.00(-0.10%)
Feb 21, 2008 2.499 2.516 2.392 2.420 90,758 -0.08(-3.33%)
Feb 20, 2008 2.499 2.513 2.475 2.504 143,700 +0.00(+0.19%)
Feb 19, 2008 2.506 2.532 2.470 2.499 124,792 +0.01(+0.48%)
Feb 18, 2008 2.478 2.497 2.461 2.487 0 +0.00(+0.00%)
Feb 15, 2008 2.478 2.497 2.461 2.487 182,361 +0.03(+1.26%)
Feb 14, 2008 2.456 2.468 2.392 2.456 103,363 +0.01(+0.39%)
Feb 13, 2008 2.485 2.487 2.420 2.447 134,036 -0.02(-0.68%)
Feb 12, 2008 2.506 2.506 2.463 2.463 153,364 -0.04(-1.51%)
Feb 11, 2008 2.513 2.530 2.499 2.501 117,229 -0.01(-0.48%)
Feb 08, 2008 2.516 2.516 2.504 2.513 58,824 -0.01(-0.28%)
Feb 07, 2008 2.539 2.549 2.518 2.520 224,794 -0.02(-0.75%)
Feb 06, 2008 2.537 2.544 2.513 2.539 73,530 +0.03(+1.14%)
Feb 05, 2008 2.523 2.554 2.511 2.511 104,203 -0.02(-0.66%)
Feb 04, 2008 2.516 2.554 2.516 2.528 79,833 -0.00(-0.19%)
Feb 01, 2008 2.506 2.532 2.468 2.532 115,968 +0.05(+2.01%)
Jan 31, 2008 2.463 2.513 2.463 2.482 218,492 +0.00(+0.19%)
Jan 30, 2008 2.485 2.494 2.463 2.478 89,917 -0.02(-0.67%)
Jan 29, 2008 2.492 2.516 2.489 2.494 88,657 -0.03(-1.23%)
Jan 28, 2008 2.480 2.547 2.480 2.525 108,825 +0.03(+1.24%)
Jan 25, 2008 2.489 2.513 2.458 2.494 313,452 +0.02(+0.67%)
Jan 24, 2008 2.520 2.547 2.475 2.478 508,834 -0.03(-1.14%)
Jan 23, 2008 2.392 2.506 2.392 2.506 213,857 +0.08(+3.24%)
Jan 22, 2008 2.399 2.501 2.368 2.428 203,470 +0.00(+0.10%)
Jan 21, 2008 2.494 2.497 2.416 2.425 0 +0.00(+0.00%)
Jan 18, 2008 2.494 2.497 2.416 2.425 101,682 -0.05(-1.83%)
Jan 17, 2008 2.523 2.525 2.468 2.470 50,421 -0.05(-1.89%)
Jan 16, 2008 2.566 2.566 2.512 2.518 114,443 -0.04(-1.58%)
Jan 15, 2008 2.539 2.585 2.530 2.558 87,816 -0.02(-0.74%)
Jan 14, 2008 2.558 2.599 2.537 2.577 185,298 +0.05(+1.79%)
Jan 11, 2008 2.523 2.616 2.518 2.532 99,161 +0.02(+0.85%)
Jan 10, 2008 2.475 2.530 2.459 2.511 69,749 +0.04(+1.54%)
Jan 09, 2008 2.518 2.539 2.473 2.473 79,413 -0.05(-2.07%)
Jan 08, 2008 2.537 2.542 2.516 2.525 78,993 -0.00(-0.19%)
Jan 07, 2008 2.549 2.549 2.494 2.530 120,170 +0.01(+0.47%)
Jan 04, 2008 2.511 2.535 2.487 2.518 119,750 -0.03(-1.03%)
Jan 03, 2008 2.516 2.563 2.499 2.544 139,129 +0.03(+1.04%)
Jan 02, 2008 2.428 2.518 2.428 2.518 273,955 +0.08(+3.22%)
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.