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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 2.412 2.443 2.382 2.382 57,158 -0.05(-2.04%)
Jun 27, 2008 2.415 2.450 2.412 2.431 85,126 +0.02(+0.88%)
Jun 26, 2008 2.429 2.429 2.382 2.410 58,977 -0.01(-0.49%)
Jun 25, 2008 2.429 2.429 2.377 2.422 53,918 +0.02(+0.69%)
Jun 24, 2008 2.433 2.433 2.405 2.405 70,372 -0.03(-1.07%)
Jun 23, 2008 2.433 2.441 2.431 2.431 32,747 +0.01(+0.39%)
Jun 20, 2008 2.443 2.448 2.422 2.422 22,489 -0.01(-0.29%)
Jun 19, 2008 2.464 2.476 2.429 2.429 30,958 -0.02(-0.96%)
Jun 18, 2008 2.455 2.497 2.429 2.452 25,389 -0.00(-0.10%)
Jun 17, 2008 2.478 2.490 2.455 2.455 38,074 -0.02(-0.76%)
Jun 16, 2008 2.509 2.509 2.474 2.474 18,659 -0.03(-1.04%)
Jun 13, 2008 2.488 2.499 2.474 2.499 28,964 -0.00(-0.08%)
Jun 12, 2008 2.507 2.518 2.474 2.501 45,389 +0.03(+1.03%)
Jun 11, 2008 2.511 2.511 2.476 2.476 58,778 -0.01(-0.47%)
Jun 10, 2008 2.525 2.530 2.481 2.488 53,014 -0.04(-1.49%)
Jun 09, 2008 2.523 2.566 2.502 2.525 81,827 +0.00(+0.00%)
Jun 06, 2008 2.497 2.556 2.481 2.525 68,141 +0.05(+2.10%)
Jun 05, 2008 2.471 2.551 2.471 2.474 60,432 +0.00(+0.10%)
Jun 04, 2008 2.488 2.511 2.462 2.471 48,973 -0.02(-0.66%)
Jun 03, 2008 2.509 2.518 2.488 2.488 39,503 -0.02(-0.85%)
Jun 02, 2008 2.514 2.516 2.495 2.509 22,841 -0.01(-0.56%)
May 30, 2008 2.525 2.554 2.488 2.523 68,896 -0.01(-0.37%)
May 29, 2008 2.471 2.551 2.441 2.533 122,759 +0.00(+0.07%)
May 28, 2008 2.533 2.547 2.504 2.531 29,003 +0.02(+0.86%)
May 27, 2008 2.518 2.568 2.509 2.509 26,034 -0.01(-0.37%)
May 26, 2008 2.521 2.566 2.507 2.518 0 +0.00(+0.00%)
May 23, 2008 2.521 2.566 2.507 2.518 33,926 -0.02(-0.74%)
May 22, 2008 2.523 2.594 2.516 2.537 164,434 +0.06(+2.28%)
May 21, 2008 2.547 2.622 2.457 2.481 165,545 -0.07(-2.86%)
May 20, 2008 2.452 2.554 2.452 2.554 79,113 +0.10(+4.24%)
May 19, 2008 2.431 2.459 2.431 2.450 93,150 +0.00(+0.00%)
May 16, 2008 2.445 2.464 2.426 2.450 45,347 +0.01(+0.58%)
May 15, 2008 2.433 2.450 2.396 2.436 147,776 +0.00(+0.00%)
May 14, 2008 2.476 2.476 2.429 2.436 41,254 -0.02(-0.67%)
May 13, 2008 2.490 2.490 2.452 2.452 16,615 -0.02(-0.67%)
May 12, 2008 2.488 2.504 2.443 2.469 94,948 -0.03(-1.13%)
May 09, 2008 2.507 2.507 2.464 2.497 24,189 -0.00(-0.19%)
May 08, 2008 2.471 2.544 2.471 2.502 107,467 +0.03(+1.24%)
May 07, 2008 2.464 2.492 2.445 2.471 81,593 +0.02(+0.77%)
May 06, 2008 2.511 2.511 2.433 2.452 88,264 -0.04(-1.42%)
May 05, 2008 2.580 2.580 2.457 2.488 50,606 +0.04(+1.74%)
May 02, 2008 2.464 2.509 2.429 2.445 75,427 -0.04(-1.80%)
May 01, 2008 2.429 2.518 2.429 2.490 52,306 +0.05(+1.93%)
Apr 30, 2008 2.431 2.452 2.419 2.443 27,883 +0.00(+0.10%)
Apr 29, 2008 2.426 2.445 2.396 2.441 39,715 +0.02(+0.98%)
Apr 28, 2008 2.426 2.429 2.398 2.417 54,075 -0.01(-0.58%)
Apr 25, 2008 2.452 2.452 2.408 2.431 36,428 -0.02(-0.87%)
Apr 24, 2008 2.455 2.462 2.431 2.452 46,445 -0.01(-0.38%)
Apr 23, 2008 2.457 2.462 2.417 2.462 63,646 +0.00(+0.00%)
Apr 22, 2008 2.457 2.462 2.431 2.462 25,983 +0.04(+1.85%)
Apr 21, 2008 2.393 2.450 2.393 2.417 22,476 +0.02(+0.99%)
Apr 18, 2008 2.408 2.476 2.393 2.393 78,879 -0.04(-1.46%)
Apr 17, 2008 2.450 2.476 2.429 2.429 92,874 -0.00(-0.19%)
Apr 16, 2008 2.417 2.452 2.405 2.433 73,366 +0.04(+1.57%)
Apr 15, 2008 2.417 2.417 2.363 2.396 27,989 -0.02(-0.88%)
Apr 14, 2008 2.396 2.448 2.396 2.417 87,785 -0.04(-1.44%)
Apr 11, 2008 2.426 2.452 2.382 2.452 43,680 +0.05(+2.01%)
Apr 10, 2008 2.405 2.452 2.396 2.404 61,916 -0.01(-0.34%)
Apr 09, 2008 2.384 2.424 2.375 2.412 83,413 +0.03(+1.19%)
Apr 08, 2008 2.384 2.429 2.382 2.384 21,628 -0.02(-0.88%)
Apr 07, 2008 2.391 2.455 2.375 2.405 57,802 +0.04(+1.49%)
Apr 04, 2008 2.358 2.396 2.358 2.370 59,371 +0.03(+1.41%)
Apr 03, 2008 2.398 2.398 2.337 2.337 72,306 -0.04(-1.78%)
Apr 02, 2008 2.370 2.382 2.316 2.379 80,576 -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.