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: 7:00 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 (%)
Oct 30, 2009 1.785 1.802 1.731 1.776 270,629 -0.01(-0.63%)
Oct 29, 2009 1.778 1.818 1.731 1.787 110,391 +0.06(+3.23%)
Oct 28, 2009 1.820 1.849 1.677 1.731 233,458 -0.10(-5.49%)
Oct 27, 2009 1.836 1.849 1.805 1.831 205,045 -0.02(-1.32%)
Oct 26, 2009 1.820 1.856 1.802 1.856 306,769 +0.04(+1.96%)
Oct 23, 2009 1.805 1.829 1.796 1.820 624,150 +0.04(+2.39%)
Oct 22, 2009 1.753 1.778 1.749 1.778 68,282 +0.02(+1.14%)
Oct 21, 2009 1.753 1.762 1.753 1.758 56,404 -0.01(-0.59%)
Oct 20, 2009 1.749 1.768 1.748 1.768 104,575 +0.00(+0.22%)
Oct 19, 2009 1.764 1.787 1.760 1.764 109,854 +0.00(+0.06%)
Oct 16, 2009 1.778 1.794 1.753 1.763 132,751 -0.02(-0.94%)
Oct 15, 2009 1.785 1.831 1.756 1.780 269,827 -0.02(-0.99%)
Oct 14, 2009 1.807 1.816 1.776 1.798 84,916 -0.01(-0.62%)
Oct 13, 2009 1.838 1.854 1.789 1.809 86,299 -0.05(-2.64%)
Oct 12, 2009 1.811 1.883 1.789 1.858 160,376 +0.07(+3.87%)
Oct 09, 2009 1.778 1.809 1.778 1.789 136,848 +0.01(+0.38%)
Oct 08, 2009 1.773 1.809 1.762 1.782 121,123 +0.01(+0.63%)
Oct 07, 2009 1.742 1.773 1.736 1.771 111,425 +0.03(+1.56%)
Oct 06, 2009 1.718 1.769 1.718 1.744 107,938 +0.03(+1.64%)
Oct 05, 2009 1.687 1.729 1.683 1.716 120,250 +0.02(+1.44%)
Oct 02, 2009 1.696 1.714 1.683 1.691 73,258 -0.01(-0.39%)
Oct 01, 2009 1.698 1.714 1.676 1.698 93,597 +0.02(+0.89%)
Sep 30, 2009 1.683 1.685 1.663 1.683 72,110 +0.01(+0.69%)
Sep 29, 2009 1.680 1.680 1.660 1.672 95,123 +0.01(+0.65%)
Sep 28, 2009 1.683 1.685 1.660 1.661 79,450 -0.00(-0.12%)
Sep 25, 2009 1.660 1.663 1.652 1.663 132,048 +0.00(+0.13%)
Sep 24, 2009 1.660 1.674 1.654 1.660 72,720 -0.00(-0.13%)
Sep 23, 2009 1.643 1.672 1.643 1.663 67,124 +0.02(+1.21%)
Sep 22, 2009 1.665 1.678 1.632 1.643 149,086 -0.02(-1.33%)
Sep 21, 2009 1.680 1.680 1.614 1.665 132,310 -0.02(-1.05%)
Sep 18, 2009 1.656 1.691 1.656 1.683 122,658 +0.03(+1.78%)
Sep 17, 2009 1.621 1.654 1.621 1.653 136,768 +0.03(+1.87%)
Sep 16, 2009 1.603 1.680 1.603 1.623 286,649 +0.02(+1.48%)
Sep 15, 2009 1.594 1.605 1.594 1.599 163,110 +0.01(+0.32%)
Sep 14, 2009 1.594 1.598 1.585 1.594 58,628 -0.01(-0.41%)
Sep 11, 2009 1.598 1.614 1.598 1.601 96,944 +0.00(+0.14%)
Sep 10, 2009 1.579 1.614 1.579 1.598 77,512 +0.01(+0.56%)
Sep 09, 2009 1.594 1.607 1.583 1.590 121,601 -0.00(-0.14%)
Sep 08, 2009 1.594 1.597 1.563 1.592 69,834 +0.03(+2.11%)
Sep 04, 2009 1.535 1.559 1.515 1.559 112,003 +0.02(+1.57%)
Sep 03, 2009 1.526 1.535 1.515 1.535 48,170 +0.02(+1.45%)
Sep 02, 2009 1.515 1.533 1.502 1.513 127,136 -0.00(-0.29%)
Sep 01, 2009 1.576 1.576 1.509 1.517 132,677 -0.05(-3.08%)
Aug 31, 2009 1.528 1.566 1.519 1.565 173,309 +0.01(+0.42%)
Aug 28, 2009 1.572 1.574 1.544 1.559 73,214 -0.01(-0.56%)
Aug 27, 2009 1.546 1.609 1.533 1.568 131,304 +0.01(+0.70%)
Aug 26, 2009 1.546 1.583 1.537 1.557 242,268 +0.02(+1.28%)
Aug 25, 2009 1.528 1.548 1.516 1.537 64,138 +0.02(+1.32%)
Aug 24, 2009 1.509 1.530 1.487 1.517 73,040 +0.01(+0.56%)
Aug 21, 2009 1.491 1.513 1.491 1.509 46,474 +0.03(+2.23%)
Aug 20, 2009 1.469 1.506 1.454 1.476 52,499 +0.01(+0.45%)
Aug 19, 2009 1.454 1.473 1.432 1.469 83,411 +0.02(+1.21%)
Aug 18, 2009 1.465 1.478 1.447 1.452 104,072 +0.00(+0.28%)
Aug 17, 2009 1.530 1.530 1.445 1.447 296,176 -0.10(-6.23%)
Aug 14, 2009 1.548 1.570 1.535 1.544 179,407 -0.00(-0.07%)
Aug 13, 2009 1.535 1.559 1.535 1.545 72,288 +0.01(+0.64%)
Aug 12, 2009 1.533 1.559 1.533 1.535 95,593 -0.01(-0.85%)
Aug 11, 2009 1.524 1.548 1.524 1.548 136,891 +0.01(+0.57%)
Aug 10, 2009 1.509 1.539 1.498 1.539 144,650 +0.04(+2.60%)
Aug 07, 2009 1.507 1.526 1.498 1.500 150,274 +0.00(+0.00%)
Aug 06, 2009 1.507 1.515 1.498 1.500 34,201 -0.01(-0.72%)
Aug 05, 2009 1.528 1.528 1.510 1.511 80,319 -0.01(-0.71%)
Aug 04, 2009 1.476 1.524 1.476 1.522 146,695 +0.05(+3.70%)
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.