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

PCM Fund, Inc. (NY: PCM )

8.940 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2009 1.316 1.375 1.295 1.321 127,963 +0.03(+2.18%)
Apr 29, 2009 1.262 1.304 1.219 1.293 144,151 +0.02(+1.49%)
Apr 28, 2009 1.276 1.285 1.238 1.274 53,057 -0.01(-0.92%)
Apr 27, 2009 1.234 1.285 1.234 1.285 92,641 +0.02(+1.30%)
Apr 24, 2009 1.215 1.288 1.193 1.269 145,881 +0.01(+0.94%)
Apr 23, 2009 1.262 1.273 1.248 1.257 79,014 -0.00(-0.19%)
Apr 22, 2009 1.271 1.274 1.259 1.259 106,454 -0.01(-0.74%)
Apr 21, 2009 1.271 1.292 1.262 1.269 39,112 -0.00(-0.22%)
Apr 20, 2009 1.274 1.314 1.262 1.272 63,034 -0.02(-1.25%)
Apr 17, 2009 1.292 1.321 1.248 1.288 141,459 -0.03(-1.98%)
Apr 16, 2009 1.241 1.314 1.241 1.314 125,212 +0.07(+5.69%)
Apr 15, 2009 1.234 1.259 1.229 1.243 71,344 -0.00(-0.19%)
Apr 14, 2009 1.257 1.257 1.231 1.245 60,248 +0.00(+0.38%)
Apr 13, 2009 1.231 1.269 1.175 1.241 155,972 +0.03(+2.14%)
Apr 09, 2009 1.165 1.219 1.165 1.215 135,794 +0.06(+5.53%)
Apr 08, 2009 1.167 1.172 1.151 1.151 22,704 -0.01(-1.21%)
Apr 07, 2009 1.212 1.243 1.156 1.165 122,591 -0.04(-3.14%)
Apr 06, 2009 1.243 1.258 1.203 1.203 53,469 -0.04(-3.04%)
Apr 03, 2009 1.201 1.241 1.179 1.241 107,862 +0.02(+1.35%)
Apr 02, 2009 1.208 1.243 1.167 1.224 135,553 +0.03(+2.57%)
Apr 01, 2009 1.224 1.231 1.179 1.193 75,478 -0.04(-3.56%)
Mar 31, 2009 1.203 1.238 1.153 1.238 87,443 +0.03(+2.08%)
Mar 30, 2009 1.158 1.224 1.099 1.212 176,815 -0.01(-1.15%)
Mar 26, 2009 1.179 1.250 1.146 1.226 172,143 +0.08(+6.77%)
Mar 25, 2009 1.097 1.177 1.073 1.149 297,961 +0.08(+7.27%)
Mar 24, 2009 1.052 1.083 1.050 1.071 93,264 +0.01(+0.89%)
Mar 23, 2009 1.040 1.061 1.038 1.061 160,356 +0.03(+2.74%)
Mar 20, 2009 1.050 1.101 1.009 1.033 52,795 -0.02(-1.57%)
Mar 19, 2009 1.052 1.269 1.012 1.050 169,061 +0.03(+3.25%)
Mar 18, 2009 1.052 1.059 0.9694 1.017 113,768 -0.02(-1.82%)
Mar 17, 2009 1.033 1.094 1.005 1.035 139,564 -0.00(-0.45%)
Mar 16, 2009 1.019 1.066 0.8514 1.040 367,618 +0.00(+0.23%)
Mar 13, 2009 1.047 1.068 1.012 1.038 0 -0.01(-0.68%)
Mar 12, 2009 0.9977 1.059 0.9788 1.045 139,046 +0.04(+3.60%)
Mar 11, 2009 1.012 1.014 0.9670 1.009 75,847 +0.03(+3.04%)
Mar 10, 2009 0.9505 1.012 0.9505 0.9788 131,826 +0.02(+1.97%)
Mar 09, 2009 0.9175 1.002 0.9175 0.9599 309,871 -0.07(-6.65%)
Mar 06, 2009 1.047 1.071 1.021 1.028 0 -0.04(-3.96%)
Mar 05, 2009 1.158 1.196 1.071 1.071 137,834 -0.09(-8.10%)
Mar 04, 2009 1.134 1.201 1.132 1.165 175,509 +0.04(+3.13%)
Mar 02, 2009 1.248 1.248 1.064 1.130 279,713 -0.09(-7.35%)
Feb 27, 2009 1.222 1.250 1.215 1.219 0 -0.01(-0.58%)
Feb 26, 2009 1.297 1.321 1.203 1.226 155,260 -0.05(-3.70%)
Feb 25, 2009 1.394 1.394 1.262 1.274 143,731 -0.00(-0.18%)
Feb 24, 2009 1.274 1.321 1.236 1.276 133,908 +0.00(+0.00%)
Feb 23, 2009 1.344 1.356 1.224 1.276 327,289 -0.05(-3.56%)
Feb 20, 2009 1.439 1.451 1.264 1.323 290,978 -0.12(-8.18%)
Feb 19, 2009 1.531 1.531 1.441 1.441 141,489 -0.08(-5.27%)
Feb 18, 2009 1.439 1.611 1.439 1.521 151,825 +0.07(+4.88%)
Feb 17, 2009 1.472 1.472 1.432 1.451 65,387 -0.03(-2.23%)
Feb 13, 2009 1.491 1.495 1.427 1.484 92,365 -0.01(-0.94%)
Feb 12, 2009 1.540 1.551 1.491 1.498 118,335 -0.07(-4.22%)
Feb 11, 2009 1.677 1.684 1.552 1.564 194,576 -0.09(-5.56%)
Feb 10, 2009 1.653 1.710 1.651 1.656 191,557 +0.01(+0.72%)
Feb 09, 2009 1.550 1.691 1.514 1.644 338,117 +0.09(+5.61%)
Feb 06, 2009 1.545 1.557 1.491 1.557 170,930 +0.03(+1.63%)
Feb 05, 2009 1.554 1.557 1.517 1.532 69,394 -0.00(-0.25%)
Feb 04, 2009 1.557 1.592 1.535 1.535 114,095 -0.02(-1.21%)
Feb 03, 2009 1.528 1.587 1.526 1.554 223,891 +0.04(+2.49%)
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.