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

PCM Fund, Inc. (NY: PCM )

9.000 +0.060 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Aug 31, 2009 1.644 1.684 1.634 1.684 161,115 +0.01(+0.42%)
Aug 28, 2009 1.691 1.693 1.660 1.677 68,062 -0.01(-0.56%)
Aug 27, 2009 1.663 1.731 1.649 1.686 122,066 +0.01(+0.70%)
Aug 26, 2009 1.663 1.703 1.653 1.675 225,222 +0.02(+1.28%)
Aug 25, 2009 1.644 1.665 1.630 1.653 59,625 +0.02(+1.32%)
Aug 24, 2009 1.623 1.646 1.599 1.632 67,901 +0.01(+0.56%)
Aug 21, 2009 1.604 1.627 1.604 1.623 43,204 +0.04(+2.23%)
Aug 20, 2009 1.580 1.620 1.564 1.587 48,805 +0.01(+0.45%)
Aug 19, 2009 1.564 1.585 1.540 1.580 77,543 +0.02(+1.21%)
Aug 18, 2009 1.576 1.590 1.557 1.561 96,749 +0.00(+0.28%)
Aug 17, 2009 1.646 1.646 1.554 1.557 275,337 -0.10(-6.23%)
Aug 14, 2009 1.665 1.689 1.651 1.660 166,784 -0.00(-0.07%)
Aug 13, 2009 1.651 1.677 1.651 1.662 67,202 +0.01(+0.64%)
Aug 12, 2009 1.649 1.677 1.649 1.651 88,867 -0.01(-0.85%)
Aug 11, 2009 1.639 1.665 1.639 1.665 127,260 -0.01(-0.42%)
Aug 10, 2009 1.639 1.672 1.627 1.672 133,144 +0.04(+2.61%)
Aug 07, 2009 1.637 1.658 1.627 1.630 138,321 +0.00(+0.00%)
Aug 06, 2009 1.637 1.646 1.627 1.630 31,481 -0.01(-0.72%)
Aug 05, 2009 1.660 1.660 1.640 1.642 73,930 -0.01(-0.71%)
Aug 04, 2009 1.604 1.656 1.603 1.653 135,027 +0.06(+3.70%)
Aug 03, 2009 1.587 1.601 1.500 1.594 125,508 +0.03(+1.65%)
Jul 31, 2009 1.557 1.587 1.556 1.568 39,515 +0.01(+0.76%)
Jul 30, 2009 1.554 1.580 1.547 1.557 117,003 +0.01(+0.84%)
Jul 29, 2009 1.533 1.564 1.509 1.544 61,817 +0.02(+1.32%)
Jul 28, 2009 1.531 1.542 1.524 1.524 45,091 +0.00(+0.00%)
Jul 27, 2009 1.512 1.542 1.512 1.524 47,953 -0.00(-0.31%)
Jul 24, 2009 1.533 1.545 1.488 1.528 145,160 -0.00(-0.16%)
Jul 23, 2009 1.540 1.580 1.526 1.531 99,658 -0.01(-0.61%)
Jul 22, 2009 1.517 1.540 1.509 1.540 119,098 +0.02(+1.24%)
Jul 21, 2009 1.507 1.547 1.502 1.521 175,738 +0.01(+0.62%)
Jul 20, 2009 1.524 1.545 1.509 1.512 216,077 -0.01(-0.77%)
Jul 17, 2009 1.545 1.545 1.521 1.524 82,707 -0.03(-2.03%)
Jul 16, 2009 1.540 1.564 1.517 1.555 78,632 +0.01(+0.37%)
Jul 15, 2009 1.535 1.590 1.512 1.550 90,118 +0.00(+0.15%)
Jul 14, 2009 1.564 1.592 1.519 1.547 128,998 -0.02(-1.20%)
Jul 13, 2009 1.566 1.592 1.517 1.566 102,605 -0.01(-0.90%)
Jul 10, 2009 1.521 1.597 1.488 1.580 196,929 +0.06(+3.88%)
Jul 09, 2009 1.486 1.526 1.479 1.521 121,048 +0.01(+0.62%)
Jul 08, 2009 1.531 1.533 1.498 1.512 102,800 -0.03(-1.69%)
Jul 07, 2009 1.571 1.573 1.535 1.538 128,332 -0.05(-3.26%)
Jul 06, 2009 1.535 1.616 1.519 1.590 294,146 +0.08(+5.15%)
Jul 02, 2009 1.493 1.512 1.474 1.512 61,537 +0.01(+0.94%)
Jul 01, 2009 1.465 1.502 1.451 1.498 68,571 +0.04(+2.42%)
Jun 30, 2009 1.451 1.462 1.432 1.462 31,659 +0.00(+0.00%)
Jun 29, 2009 1.451 1.462 1.439 1.462 78,946 +0.01(+0.49%)
Jun 26, 2009 1.429 1.458 1.429 1.455 73,014 +0.04(+2.49%)
Jun 25, 2009 1.415 1.427 1.415 1.420 113,586 +0.00(+0.17%)
Jun 24, 2009 1.420 1.432 1.415 1.417 49,627 -0.01(-0.99%)
Jun 23, 2009 1.396 1.441 1.396 1.432 68,427 +0.04(+2.53%)
Jun 22, 2009 1.389 1.410 1.375 1.396 78,085 -0.02(-1.50%)
Jun 19, 2009 1.408 1.455 1.394 1.417 130,291 -0.01(-0.66%)
Jun 18, 2009 1.417 1.436 1.415 1.427 49,661 +0.01(+0.83%)
Jun 17, 2009 1.403 1.455 1.403 1.415 114,167 +0.01(+0.50%)
Jun 16, 2009 1.420 1.436 1.408 1.408 134,158 -0.02(-1.65%)
Jun 15, 2009 1.439 1.439 1.420 1.432 64,938 -0.01(-0.98%)
Jun 12, 2009 1.451 1.462 1.420 1.446 53,774 -0.02(-1.13%)
Jun 11, 2009 1.472 1.486 1.462 1.462 67,812 -0.02(-1.43%)
Jun 10, 2009 1.486 1.509 1.474 1.484 97,941 -0.00(-0.32%)
Jun 09, 2009 1.486 1.505 1.486 1.488 146,080 +0.00(+0.16%)
Jun 08, 2009 1.493 1.502 1.453 1.486 130,927 -0.03(-1.69%)
Jun 05, 2009 1.495 1.517 1.493 1.511 101,752 -0.01(-0.34%)
Jun 04, 2009 1.514 1.530 1.493 1.517 79,747 -0.01(-0.62%)
Jun 03, 2009 1.462 1.568 1.462 1.526 178,202 +0.05(+3.52%)
Jun 02, 2009 1.439 1.484 1.436 1.474 101,265 +0.01(+0.64%)
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.