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

PCM Fund, Inc. (NY: PCM )

8.340 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Aug 31, 2009 1.658 1.699 1.649 1.699 159,703 +0.01(+0.42%)
Aug 28, 2009 1.706 1.708 1.675 1.692 67,466 -0.01(-0.56%)
Aug 27, 2009 1.677 1.746 1.663 1.701 120,996 +0.01(+0.70%)
Aug 26, 2009 1.677 1.718 1.668 1.689 223,248 +0.02(+1.28%)
Aug 25, 2009 1.658 1.680 1.645 1.668 59,102 +0.02(+1.32%)
Aug 24, 2009 1.637 1.661 1.613 1.646 67,306 +0.01(+0.56%)
Aug 21, 2009 1.618 1.642 1.618 1.637 42,825 +0.04(+2.23%)
Aug 20, 2009 1.594 1.635 1.578 1.601 48,377 +0.01(+0.45%)
Aug 19, 2009 1.578 1.599 1.554 1.594 76,863 +0.02(+1.21%)
Aug 18, 2009 1.589 1.604 1.570 1.575 95,902 +0.00(+0.28%)
Aug 17, 2009 1.661 1.661 1.568 1.571 272,925 -0.10(-6.23%)
Aug 14, 2009 1.680 1.704 1.666 1.675 165,322 -0.00(-0.07%)
Aug 13, 2009 1.666 1.692 1.666 1.676 66,613 +0.01(+0.64%)
Aug 12, 2009 1.663 1.692 1.663 1.666 88,089 -0.01(-0.85%)
Aug 11, 2009 1.654 1.680 1.654 1.680 126,144 -0.01(-0.42%)
Aug 10, 2009 1.654 1.687 1.642 1.687 131,978 +0.04(+2.60%)
Aug 07, 2009 1.651 1.673 1.642 1.644 137,109 +0.00(+0.00%)
Aug 06, 2009 1.651 1.661 1.642 1.644 31,205 -0.01(-0.72%)
Aug 05, 2009 1.675 1.675 1.654 1.656 73,282 -0.01(-0.71%)
Aug 04, 2009 1.618 1.670 1.617 1.668 133,844 +0.06(+3.70%)
Aug 03, 2009 1.601 1.616 1.513 1.608 124,409 +0.03(+1.65%)
Jul 31, 2009 1.570 1.601 1.570 1.582 39,169 +0.01(+0.76%)
Jul 30, 2009 1.568 1.594 1.561 1.570 115,978 +0.01(+0.84%)
Jul 29, 2009 1.547 1.578 1.523 1.557 61,275 +0.02(+1.32%)
Jul 28, 2009 1.544 1.556 1.537 1.537 44,696 +0.00(+0.00%)
Jul 27, 2009 1.525 1.556 1.525 1.537 47,532 -0.00(-0.31%)
Jul 24, 2009 1.547 1.559 1.501 1.542 143,888 -0.00(-0.16%)
Jul 23, 2009 1.554 1.594 1.539 1.544 98,785 -0.01(-0.61%)
Jul 22, 2009 1.530 1.554 1.523 1.554 118,054 +0.02(+1.24%)
Jul 21, 2009 1.520 1.561 1.516 1.535 174,198 +0.01(+0.62%)
Jul 20, 2009 1.537 1.559 1.523 1.525 214,183 -0.01(-0.77%)
Jul 17, 2009 1.559 1.559 1.535 1.537 81,982 -0.03(-2.03%)
Jul 16, 2009 1.554 1.578 1.530 1.569 77,943 +0.01(+0.37%)
Jul 15, 2009 1.549 1.604 1.525 1.563 89,328 +0.00(+0.15%)
Jul 14, 2009 1.578 1.606 1.532 1.561 127,867 -0.02(-1.21%)
Jul 13, 2009 1.580 1.606 1.530 1.580 101,705 -0.01(-0.90%)
Jul 10, 2009 1.535 1.611 1.501 1.594 195,204 +0.06(+3.88%)
Jul 09, 2009 1.499 1.539 1.492 1.535 119,987 +0.01(+0.62%)
Jul 08, 2009 1.544 1.547 1.511 1.525 101,899 -0.03(-1.69%)
Jul 07, 2009 1.585 1.587 1.549 1.551 127,208 -0.05(-3.26%)
Jul 06, 2009 1.549 1.630 1.532 1.604 291,568 +0.08(+5.15%)
Jul 02, 2009 1.506 1.525 1.487 1.525 60,998 +0.01(+0.94%)
Jul 01, 2009 1.478 1.516 1.463 1.511 67,970 +0.04(+2.42%)
Jun 30, 2009 1.463 1.475 1.444 1.475 31,381 +0.00(+0.00%)
Jun 29, 2009 1.463 1.475 1.451 1.475 78,254 +0.01(+0.49%)
Jun 26, 2009 1.442 1.470 1.442 1.468 72,375 +0.04(+2.49%)
Jun 25, 2009 1.428 1.440 1.428 1.432 112,591 +0.00(+0.17%)
Jun 24, 2009 1.432 1.444 1.428 1.430 49,192 -0.01(-0.99%)
Jun 23, 2009 1.409 1.454 1.409 1.444 67,827 +0.04(+2.53%)
Jun 22, 2009 1.401 1.423 1.387 1.409 77,401 -0.02(-1.50%)
Jun 19, 2009 1.421 1.468 1.406 1.430 129,149 -0.01(-0.66%)
Jun 18, 2009 1.430 1.449 1.428 1.440 49,226 +0.01(+0.83%)
Jun 17, 2009 1.416 1.468 1.416 1.428 113,166 +0.01(+0.50%)
Jun 16, 2009 1.432 1.449 1.421 1.421 132,982 -0.02(-1.65%)
Jun 15, 2009 1.451 1.451 1.432 1.444 64,368 -0.01(-0.98%)
Jun 12, 2009 1.463 1.475 1.432 1.459 53,303 -0.02(-1.13%)
Jun 11, 2009 1.485 1.499 1.475 1.475 67,218 -0.02(-1.43%)
Jun 10, 2009 1.499 1.523 1.487 1.497 97,082 -0.00(-0.32%)
Jun 09, 2009 1.499 1.518 1.499 1.501 144,800 +0.00(+0.16%)
Jun 08, 2009 1.506 1.516 1.466 1.499 129,780 -0.03(-1.68%)
Jun 05, 2009 1.509 1.530 1.506 1.525 100,861 -0.01(-0.34%)
Jun 04, 2009 1.528 1.544 1.506 1.530 79,049 -0.01(-0.62%)
Jun 03, 2009 1.475 1.582 1.475 1.539 176,640 +0.05(+3.52%)
Jun 02, 2009 1.451 1.497 1.449 1.487 100,377 +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.