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

PCM Fund, Inc. (NY: PCM )

7.960 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2009 1.694 1.735 1.694 1.726 101,965 +0.01(+0.66%)
Nov 27, 2009 1.710 1.715 1.697 1.715 131,465 -0.00(-0.26%)
Nov 25, 2009 1.712 1.733 1.708 1.719 180,830 +0.01(+0.41%)
Nov 24, 2009 1.690 1.712 1.690 1.712 279,609 +0.02(+1.46%)
Nov 23, 2009 1.701 1.712 1.685 1.688 134,860 -0.02(-1.06%)
Nov 20, 2009 1.710 1.721 1.701 1.706 145,525 -0.02(-1.43%)
Nov 19, 2009 1.735 1.741 1.717 1.730 31,816 -0.02(-1.03%)
Nov 18, 2009 1.756 1.767 1.739 1.748 158,963 -0.01(-0.64%)
Nov 17, 2009 1.769 1.771 1.755 1.760 113,686 -0.00(-0.13%)
Nov 16, 2009 1.724 1.769 1.724 1.762 162,767 +0.04(+2.22%)
Nov 13, 2009 1.726 1.728 1.712 1.724 40,941 +0.00(+0.26%)
Nov 12, 2009 1.712 1.737 1.712 1.719 98,201 -0.01(-0.52%)
Nov 11, 2009 1.721 1.742 1.715 1.728 293,145 -0.01(-0.39%)
Nov 10, 2009 1.751 1.776 1.717 1.735 92,019 -0.02(-1.03%)
Nov 09, 2009 1.803 1.803 1.737 1.753 269,636 -0.03(-1.89%)
Nov 06, 2009 1.753 1.787 1.724 1.787 276,091 +0.03(+1.91%)
Nov 05, 2009 1.785 1.785 1.749 1.753 138,997 -0.02(-1.26%)
Nov 04, 2009 1.787 1.787 1.720 1.776 212,626 -0.02(-1.00%)
Nov 03, 2009 1.749 1.794 1.718 1.794 287,083 +0.03(+1.65%)
Nov 02, 2009 1.539 1.776 1.539 1.764 151,381 -0.01(-0.63%)
Oct 30, 2009 1.785 1.802 1.731 1.776 270,629 -0.01(-0.63%)
Oct 29, 2009 1.778 1.818 1.731 1.787 110,391 +0.06(+3.23%)
Oct 28, 2009 1.820 1.849 1.677 1.731 233,458 -0.10(-5.49%)
Oct 27, 2009 1.836 1.849 1.805 1.831 205,045 -0.02(-1.32%)
Oct 26, 2009 1.820 1.856 1.802 1.856 306,769 +0.04(+1.96%)
Oct 23, 2009 1.805 1.829 1.796 1.820 624,150 +0.04(+2.39%)
Oct 22, 2009 1.753 1.778 1.749 1.778 68,282 +0.02(+1.14%)
Oct 21, 2009 1.753 1.762 1.753 1.758 56,404 -0.01(-0.59%)
Oct 20, 2009 1.749 1.768 1.748 1.768 104,575 +0.00(+0.22%)
Oct 19, 2009 1.764 1.787 1.760 1.764 109,854 +0.00(+0.06%)
Oct 16, 2009 1.778 1.794 1.753 1.763 132,751 -0.02(-0.94%)
Oct 15, 2009 1.785 1.831 1.756 1.780 269,827 -0.02(-0.99%)
Oct 14, 2009 1.807 1.816 1.776 1.798 84,916 -0.01(-0.62%)
Oct 13, 2009 1.838 1.854 1.789 1.809 86,299 -0.05(-2.64%)
Oct 12, 2009 1.811 1.883 1.789 1.858 160,376 +0.07(+3.87%)
Oct 09, 2009 1.778 1.809 1.778 1.789 136,848 +0.01(+0.38%)
Oct 08, 2009 1.773 1.809 1.762 1.782 121,123 +0.01(+0.63%)
Oct 07, 2009 1.742 1.773 1.736 1.771 111,425 +0.03(+1.56%)
Oct 06, 2009 1.718 1.769 1.718 1.744 107,938 +0.03(+1.64%)
Oct 05, 2009 1.687 1.729 1.683 1.716 120,250 +0.02(+1.44%)
Oct 02, 2009 1.696 1.714 1.683 1.691 73,258 -0.01(-0.39%)
Oct 01, 2009 1.698 1.714 1.676 1.698 93,597 +0.02(+0.89%)
Sep 30, 2009 1.683 1.685 1.663 1.683 72,110 +0.01(+0.69%)
Sep 29, 2009 1.680 1.680 1.660 1.672 95,123 +0.01(+0.65%)
Sep 28, 2009 1.683 1.685 1.660 1.661 79,450 -0.00(-0.12%)
Sep 25, 2009 1.660 1.663 1.652 1.663 132,048 +0.00(+0.13%)
Sep 24, 2009 1.660 1.674 1.654 1.660 72,720 -0.00(-0.13%)
Sep 23, 2009 1.643 1.672 1.643 1.663 67,124 +0.02(+1.21%)
Sep 22, 2009 1.665 1.678 1.632 1.643 149,086 -0.02(-1.33%)
Sep 21, 2009 1.680 1.680 1.614 1.665 132,310 -0.02(-1.05%)
Sep 18, 2009 1.656 1.691 1.656 1.683 122,658 +0.03(+1.78%)
Sep 17, 2009 1.621 1.654 1.621 1.653 136,768 +0.03(+1.87%)
Sep 16, 2009 1.603 1.680 1.603 1.623 286,649 +0.02(+1.48%)
Sep 15, 2009 1.594 1.605 1.594 1.599 163,110 +0.01(+0.32%)
Sep 14, 2009 1.594 1.598 1.585 1.594 58,628 -0.01(-0.41%)
Sep 11, 2009 1.598 1.614 1.598 1.601 96,944 +0.00(+0.14%)
Sep 10, 2009 1.579 1.614 1.579 1.598 77,512 +0.01(+0.56%)
Sep 09, 2009 1.594 1.607 1.583 1.590 121,601 -0.00(-0.14%)
Sep 08, 2009 1.594 1.597 1.563 1.592 69,834 +0.03(+2.11%)
Sep 04, 2009 1.535 1.559 1.515 1.559 112,003 +0.02(+1.57%)
Sep 03, 2009 1.526 1.535 1.515 1.535 48,170 +0.02(+1.45%)
Sep 02, 2009 1.515 1.533 1.502 1.513 127,136 -0.00(-0.29%)
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.