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

PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
May 29, 2009 1.355 1.357 1.331 1.357 58,966 -0.00(-0.16%)
May 28, 2009 1.380 1.380 1.353 1.359 55,839 -0.00(-0.16%)
May 27, 2009 1.365 1.393 1.348 1.361 119,054 +0.01(+0.94%)
May 26, 2009 1.372 1.391 1.342 1.348 57,667 -0.02(-1.70%)
May 22, 2009 1.350 1.382 1.346 1.372 82,429 +0.02(+1.70%)
May 21, 2009 1.329 1.370 1.317 1.349 101,007 -0.00(-0.13%)
May 20, 2009 1.374 1.374 1.329 1.350 78,087 +0.01(+0.95%)
May 19, 2009 1.293 1.380 1.242 1.338 170,542 +0.03(+1.94%)
May 18, 2009 1.261 1.363 1.261 1.312 289,818 +0.04(+3.17%)
May 15, 2009 1.257 1.291 1.221 1.272 139,752 -0.00(-0.17%)
May 14, 2009 1.246 1.275 1.246 1.274 70,330 +0.01(+0.84%)
May 13, 2009 1.291 1.291 1.261 1.263 129,763 -0.03(-2.62%)
May 12, 2009 1.285 1.314 1.285 1.297 65,649 +0.01(+0.44%)
May 11, 2009 1.285 1.306 1.272 1.292 76,923 -0.00(-0.28%)
May 08, 2009 1.263 1.333 1.263 1.295 148,747 +0.03(+2.18%)
May 07, 2009 1.249 1.300 1.249 1.268 60,633 +0.01(+0.68%)
May 06, 2009 1.255 1.272 1.249 1.259 88,696 +0.00(+0.16%)
May 05, 2009 1.261 1.305 1.257 1.257 176,144 -0.00(-0.33%)
May 04, 2009 1.238 1.310 1.238 1.261 326,752 +0.02(+1.87%)
May 01, 2009 1.200 1.249 1.196 1.238 203,624 +0.06(+5.35%)
Apr 30, 2009 1.171 1.224 1.152 1.175 143,813 +0.03(+2.18%)
Apr 29, 2009 1.123 1.161 1.085 1.150 162,006 +0.02(+1.49%)
Apr 28, 2009 1.135 1.144 1.102 1.133 59,629 -0.01(-0.92%)
Apr 27, 2009 1.098 1.144 1.098 1.144 104,115 +0.01(+1.30%)
Apr 24, 2009 1.081 1.146 1.062 1.129 163,950 +0.01(+0.94%)
Apr 23, 2009 1.123 1.133 1.110 1.119 88,801 -0.00(-0.19%)
Apr 22, 2009 1.131 1.133 1.121 1.121 119,640 -0.01(-0.74%)
Apr 21, 2009 1.131 1.149 1.123 1.129 43,957 -0.00(-0.22%)
Apr 20, 2009 1.133 1.169 1.123 1.132 70,841 -0.01(-1.25%)
Apr 17, 2009 1.150 1.175 1.110 1.146 158,980 -0.02(-1.97%)
Apr 16, 2009 1.104 1.169 1.104 1.169 140,720 +0.06(+5.69%)
Apr 15, 2009 1.098 1.120 1.093 1.106 80,181 -0.00(-0.19%)
Apr 14, 2009 1.119 1.119 1.095 1.108 67,711 +0.00(+0.38%)
Apr 13, 2009 1.095 1.129 1.045 1.104 175,291 +0.02(+2.14%)
Apr 09, 2009 1.037 1.085 1.037 1.081 152,614 +0.06(+5.53%)
Apr 08, 2009 1.039 1.043 1.024 1.024 25,516 +0.00(+0.21%)
Apr 07, 2009 1.063 1.090 1.014 1.022 139,756 -0.03(-3.14%)
Apr 06, 2009 1.090 1.104 1.055 1.055 60,955 -0.03(-3.04%)
Apr 03, 2009 1.053 1.088 1.034 1.088 122,964 +0.01(+1.35%)
Apr 02, 2009 1.059 1.090 1.024 1.074 154,532 +0.03(+2.57%)
Apr 01, 2009 1.074 1.080 1.034 1.047 86,046 -0.04(-3.56%)
Mar 31, 2009 1.055 1.086 1.012 1.086 99,686 +0.02(+2.08%)
Mar 30, 2009 1.016 1.074 0.9641 1.063 201,572 -0.01(-1.15%)
Mar 26, 2009 1.034 1.097 1.005 1.076 196,245 +0.07(+6.77%)
Mar 25, 2009 0.9620 1.032 0.9413 1.008 339,680 +0.07(+7.27%)
Mar 24, 2009 0.9227 0.9496 0.9207 0.9393 106,322 +0.01(+0.89%)
Mar 23, 2009 0.9124 0.9310 0.9103 0.9310 182,808 +0.02(+2.74%)
Mar 20, 2009 0.9207 0.9662 0.8855 0.9062 60,186 -0.01(-1.57%)
Mar 19, 2009 0.9227 1.113 0.8876 0.9207 192,731 +0.03(+3.25%)
Mar 18, 2009 0.9227 0.9289 0.8503 0.8917 129,697 -0.02(-1.82%)
Mar 17, 2009 0.9062 0.9600 0.8813 0.9082 159,105 -0.00(-0.45%)
Mar 16, 2009 0.8938 0.9351 0.7469 0.9124 419,090 +0.00(+0.23%)
Mar 13, 2009 0.9186 0.9372 0.8876 0.9103 0 -0.01(-0.68%)
Mar 12, 2009 0.8751 0.9289 0.8586 0.9165 158,515 +0.03(+3.60%)
Mar 11, 2009 0.8876 0.8896 0.8482 0.8847 86,466 +0.03(+3.04%)
Mar 10, 2009 0.8338 0.8876 0.8338 0.8586 150,283 +0.03(+3.75%)
Mar 09, 2009 0.7910 0.8642 0.7910 0.8276 359,439 -0.06(-6.65%)
Mar 06, 2009 0.9028 0.9231 0.8804 0.8865 0 -0.04(-3.96%)
Mar 05, 2009 0.9984 1.031 0.9231 0.9231 159,882 -0.08(-8.10%)
Mar 04, 2009 0.9780 1.035 0.9760 1.004 203,585 +0.03(+3.13%)
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.