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

PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 4:10 PM 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 (%)
Jun 30, 2008 1.860 1.884 1.837 1.837 74,117 -0.04(-2.04%)
Jun 27, 2008 1.862 1.889 1.860 1.875 110,383 +0.02(+0.88%)
Jun 26, 2008 1.873 1.873 1.837 1.858 76,476 -0.01(-0.49%)
Jun 25, 2008 1.873 1.873 1.833 1.868 69,915 +0.01(+0.69%)
Jun 24, 2008 1.877 1.877 1.855 1.855 91,252 -0.02(-1.07%)
Jun 23, 2008 1.877 1.882 1.875 1.875 42,464 +0.01(+0.39%)
Jun 20, 2008 1.884 1.888 1.868 1.868 29,161 -0.01(-0.29%)
Jun 19, 2008 1.900 1.909 1.873 1.873 40,143 -0.02(-0.96%)
Jun 18, 2008 1.893 1.926 1.873 1.891 32,923 -0.00(-0.10%)
Jun 17, 2008 1.911 1.920 1.893 1.893 49,371 -0.01(-0.76%)
Jun 16, 2008 1.935 1.935 1.908 1.908 24,196 -0.02(-1.04%)
Jun 13, 2008 1.918 1.928 1.908 1.928 37,559 -0.00(-0.08%)
Jun 12, 2008 1.933 1.942 1.908 1.929 58,857 +0.02(+1.03%)
Jun 11, 2008 1.937 1.937 1.909 1.909 76,217 -0.01(-0.47%)
Jun 10, 2008 1.947 1.951 1.913 1.918 68,744 -0.03(-1.49%)
Jun 09, 2008 1.946 1.978 1.929 1.948 106,105 +0.00(+0.00%)
Jun 06, 2008 1.926 1.971 1.913 1.948 88,359 +0.04(+2.10%)
Jun 05, 2008 1.906 1.968 1.906 1.908 78,362 +0.00(+0.10%)
Jun 04, 2008 1.918 1.937 1.898 1.906 63,503 -0.01(-0.66%)
Jun 03, 2008 1.935 1.942 1.918 1.918 51,224 -0.02(-0.85%)
Jun 02, 2008 1.938 1.940 1.924 1.935 29,618 -0.01(-0.56%)
May 30, 2008 1.948 1.969 1.918 1.946 89,338 -0.01(-0.37%)
May 29, 2008 1.906 1.968 1.882 1.953 159,183 +0.00(+0.07%)
May 28, 2008 1.953 1.964 1.931 1.952 37,608 +0.02(+0.86%)
May 27, 2008 1.942 1.980 1.935 1.935 33,759 -0.01(-0.37%)
May 26, 2008 1.944 1.978 1.933 1.942 0 +0.00(+0.00%)
May 23, 2008 1.944 1.978 1.933 1.942 43,992 -0.01(-0.74%)
May 22, 2008 1.946 2.000 1.940 1.957 213,223 +0.04(+2.28%)
May 21, 2008 1.964 2.022 1.895 1.913 214,663 -0.06(-2.86%)
May 20, 2008 1.891 1.969 1.891 1.969 102,586 +0.08(+4.23%)
May 19, 2008 1.875 1.897 1.875 1.889 120,788 +0.00(+0.00%)
May 16, 2008 1.886 1.900 1.871 1.889 58,802 +0.01(+0.58%)
May 15, 2008 1.877 1.889 1.848 1.878 191,622 +0.00(+0.00%)
May 14, 2008 1.909 1.909 1.873 1.878 53,495 -0.01(-0.67%)
May 13, 2008 1.920 1.920 1.891 1.891 21,545 -0.01(-0.67%)
May 12, 2008 1.918 1.931 1.884 1.904 123,119 -0.02(-1.13%)
May 09, 2008 1.933 1.933 1.900 1.926 31,367 -0.00(-0.19%)
May 08, 2008 1.906 1.962 1.906 1.929 139,353 +0.02(+1.24%)
May 07, 2008 1.900 1.922 1.886 1.906 105,803 +0.01(+0.77%)
May 06, 2008 1.937 1.937 1.877 1.891 114,453 -0.03(-1.42%)
May 05, 2008 1.989 1.989 1.895 1.918 65,621 +0.03(+1.74%)
May 02, 2008 1.900 1.935 1.873 1.886 97,807 -0.03(-1.80%)
May 01, 2008 1.873 1.942 1.873 1.920 67,826 +0.04(+1.93%)
Apr 30, 2008 1.875 1.891 1.866 1.884 36,156 +0.00(+0.10%)
Apr 29, 2008 1.871 1.886 1.848 1.882 51,499 +0.02(+0.98%)
Apr 28, 2008 1.871 1.873 1.849 1.864 70,119 -0.01(-0.58%)
Apr 25, 2008 1.891 1.891 1.857 1.875 47,237 -0.02(-0.87%)
Apr 24, 2008 1.893 1.898 1.875 1.891 60,226 -0.01(-0.38%)
Apr 23, 2008 1.895 1.898 1.864 1.898 82,530 +0.00(+0.00%)
Apr 22, 2008 1.895 1.898 1.875 1.898 33,693 +0.03(+1.85%)
Apr 21, 2008 1.846 1.889 1.846 1.864 29,145 +0.02(+0.98%)
Apr 18, 2008 1.857 1.909 1.846 1.846 102,283 -0.03(-1.46%)
Apr 17, 2008 1.889 1.909 1.873 1.873 120,430 -0.00(-0.19%)
Apr 16, 2008 1.864 1.891 1.855 1.877 95,134 +0.03(+1.57%)
Apr 15, 2008 1.864 1.864 1.822 1.848 36,294 -0.02(-0.88%)
Apr 14, 2008 1.848 1.888 1.848 1.864 113,831 -0.03(-1.44%)
Apr 11, 2008 1.871 1.891 1.837 1.891 56,640 +0.04(+2.01%)
Apr 10, 2008 1.855 1.891 1.848 1.854 80,287 -0.01(-0.34%)
Apr 09, 2008 1.838 1.869 1.831 1.860 108,162 +0.02(+1.19%)
Apr 08, 2008 1.838 1.873 1.837 1.838 28,045 -0.02(-0.88%)
Apr 07, 2008 1.844 1.893 1.831 1.855 74,953 +0.03(+1.49%)
Apr 04, 2008 1.818 1.848 1.818 1.828 76,987 +0.03(+1.41%)
Apr 03, 2008 1.849 1.849 1.802 1.802 93,760 -0.03(-1.78%)
Apr 02, 2008 1.828 1.837 1.786 1.835 104,483 -0.01(-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.