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 (%)
May 29, 2009 1.354 1.357 1.331 1.357 58,980 -0.00(-0.16%)
May 28, 2009 1.380 1.380 1.352 1.359 55,852 -0.00(-0.16%)
May 27, 2009 1.365 1.393 1.348 1.361 119,081 +0.01(+0.95%)
May 26, 2009 1.371 1.391 1.342 1.348 57,680 -0.02(-1.70%)
May 22, 2009 1.350 1.382 1.346 1.371 82,448 +0.02(+1.70%)
May 21, 2009 1.329 1.369 1.316 1.348 101,030 -0.00(-0.13%)
May 20, 2009 1.374 1.374 1.329 1.350 78,104 +0.01(+0.95%)
May 19, 2009 1.293 1.380 1.242 1.337 170,581 +0.03(+1.94%)
May 18, 2009 1.261 1.363 1.261 1.312 289,884 +0.04(+3.17%)
May 15, 2009 1.257 1.291 1.221 1.272 139,784 -0.00(-0.17%)
May 14, 2009 1.246 1.274 1.246 1.274 70,346 +0.01(+0.84%)
May 13, 2009 1.291 1.291 1.261 1.263 129,793 -0.03(-2.62%)
May 12, 2009 1.284 1.314 1.284 1.297 65,664 +0.01(+0.44%)
May 11, 2009 1.284 1.306 1.272 1.291 76,941 -0.00(-0.28%)
May 08, 2009 1.263 1.333 1.263 1.295 148,781 +0.03(+2.18%)
May 07, 2009 1.248 1.299 1.248 1.267 60,647 +0.01(+0.67%)
May 06, 2009 1.255 1.271 1.248 1.259 88,716 +0.00(+0.16%)
May 05, 2009 1.261 1.305 1.257 1.257 176,184 -0.00(-0.33%)
May 04, 2009 1.238 1.309 1.238 1.261 326,827 +0.02(+1.87%)
May 01, 2009 1.200 1.248 1.196 1.238 203,670 +0.06(+5.35%)
Apr 30, 2009 1.171 1.223 1.152 1.175 143,846 +0.03(+2.18%)
Apr 29, 2009 1.123 1.160 1.085 1.150 162,043 +0.02(+1.49%)
Apr 28, 2009 1.135 1.143 1.102 1.133 59,643 -0.01(-0.92%)
Apr 27, 2009 1.097 1.143 1.097 1.143 104,139 +0.01(+1.30%)
Apr 24, 2009 1.081 1.146 1.062 1.129 163,987 +0.01(+0.94%)
Apr 23, 2009 1.123 1.133 1.110 1.118 88,821 -0.00(-0.19%)
Apr 22, 2009 1.131 1.133 1.120 1.120 119,667 -0.01(-0.74%)
Apr 21, 2009 1.131 1.149 1.123 1.129 43,967 -0.00(-0.22%)
Apr 20, 2009 1.133 1.169 1.123 1.131 70,857 -0.01(-1.25%)
Apr 17, 2009 1.150 1.175 1.110 1.146 159,016 -0.02(-1.97%)
Apr 16, 2009 1.104 1.169 1.104 1.169 140,752 +0.06(+5.69%)
Apr 15, 2009 1.097 1.120 1.093 1.106 80,199 -0.00(-0.19%)
Apr 14, 2009 1.118 1.118 1.095 1.108 67,726 +0.00(+0.38%)
Apr 13, 2009 1.095 1.129 1.045 1.104 175,331 +0.02(+2.14%)
Apr 09, 2009 1.036 1.085 1.036 1.081 152,649 +0.06(+5.53%)
Apr 08, 2009 1.039 1.043 1.024 1.024 25,522 +0.00(+0.20%)
Apr 07, 2009 1.063 1.090 1.014 1.022 139,788 -0.03(-3.14%)
Apr 06, 2009 1.090 1.103 1.055 1.055 60,969 -0.03(-3.04%)
Apr 03, 2009 1.053 1.088 1.034 1.088 122,992 +0.01(+1.35%)
Apr 02, 2009 1.059 1.090 1.024 1.074 154,567 +0.03(+2.57%)
Apr 01, 2009 1.074 1.080 1.034 1.047 86,065 -0.04(-3.56%)
Mar 31, 2009 1.055 1.085 1.011 1.085 99,709 +0.02(+2.08%)
Mar 30, 2009 1.016 1.073 0.9639 1.063 201,618 -0.01(-1.15%)
Mar 26, 2009 1.034 1.096 1.005 1.076 196,290 +0.07(+6.77%)
Mar 25, 2009 0.9618 1.032 0.9411 1.007 339,757 +0.07(+7.27%)
Mar 24, 2009 0.9225 0.9494 0.9204 0.9391 106,347 +0.01(+0.89%)
Mar 23, 2009 0.9122 0.9308 0.9101 0.9308 182,850 +0.02(+2.74%)
Mar 20, 2009 0.9204 0.9659 0.8853 0.9060 60,200 -0.01(-1.57%)
Mar 19, 2009 0.9225 1.113 0.8873 0.9204 192,775 +0.03(+3.25%)
Mar 18, 2009 0.9225 0.9287 0.8501 0.8915 129,727 -0.02(-1.82%)
Mar 17, 2009 0.9060 0.9597 0.8811 0.9080 159,141 -0.00(-0.45%)
Mar 16, 2009 0.8936 0.9349 0.7467 0.9122 419,185 +0.00(+0.23%)
Mar 13, 2009 0.9184 0.9370 0.8873 0.9101 0 -0.01(-0.68%)
Mar 12, 2009 0.8749 0.9287 0.8584 0.9163 158,551 +0.03(+3.60%)
Mar 11, 2009 0.8873 0.8894 0.8480 0.8845 86,486 +0.03(+3.04%)
Mar 10, 2009 0.8336 0.8873 0.8336 0.8584 150,318 +0.03(+3.75%)
Mar 09, 2009 0.7908 0.8640 0.7908 0.8274 359,521 -0.06(-6.65%)
Mar 06, 2009 0.9026 0.9229 0.8802 0.8863 0 -0.04(-3.96%)
Mar 05, 2009 0.9981 1.031 0.9229 0.9229 159,919 -0.08(-8.10%)
Mar 04, 2009 0.9778 1.035 0.9758 1.004 203,631 +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.