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

PCM Fund, Inc. (NY: PCM )

8.480 +0.100 (+1.19%)
Streaming Delayed Price Updated: 11:14 AM EDT, Apr 23, 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 (%)
Apr 30, 2009 1.328 1.387 1.306 1.332 126,842 +0.03(+2.18%)
Apr 29, 2009 1.273 1.316 1.230 1.304 142,888 +0.02(+1.49%)
Apr 28, 2009 1.287 1.297 1.249 1.285 52,592 -0.01(-0.92%)
Apr 27, 2009 1.244 1.297 1.244 1.297 91,829 +0.02(+1.30%)
Apr 24, 2009 1.225 1.299 1.204 1.280 144,603 +0.01(+0.94%)
Apr 23, 2009 1.273 1.285 1.259 1.268 78,322 -0.00(-0.19%)
Apr 22, 2009 1.282 1.285 1.271 1.271 105,522 -0.01(-0.74%)
Apr 21, 2009 1.282 1.303 1.273 1.280 38,770 -0.00(-0.22%)
Apr 20, 2009 1.285 1.325 1.273 1.283 62,481 -0.02(-1.25%)
Apr 17, 2009 1.304 1.332 1.259 1.299 140,219 -0.03(-1.97%)
Apr 16, 2009 1.252 1.325 1.252 1.325 124,114 +0.07(+5.69%)
Apr 15, 2009 1.244 1.270 1.240 1.254 70,719 -0.00(-0.19%)
Apr 14, 2009 1.268 1.268 1.242 1.256 59,720 +0.00(+0.38%)
Apr 13, 2009 1.242 1.280 1.185 1.252 154,605 +0.03(+2.14%)
Apr 09, 2009 1.175 1.230 1.175 1.225 134,604 +0.06(+5.53%)
Apr 08, 2009 1.178 1.183 1.161 1.161 22,505 -0.01(-1.21%)
Apr 07, 2009 1.223 1.254 1.166 1.175 121,517 -0.04(-3.14%)
Apr 06, 2009 1.254 1.269 1.214 1.214 53,000 -0.04(-3.04%)
Apr 03, 2009 1.211 1.252 1.190 1.252 106,917 +0.02(+1.35%)
Apr 02, 2009 1.218 1.254 1.178 1.235 134,365 +0.03(+2.57%)
Apr 01, 2009 1.235 1.242 1.190 1.204 74,816 -0.04(-3.56%)
Mar 31, 2009 1.214 1.248 1.164 1.248 86,677 +0.03(+2.08%)
Mar 30, 2009 1.168 1.235 1.109 1.223 175,266 -0.01(-1.15%)
Mar 26, 2009 1.190 1.261 1.156 1.237 170,634 +0.08(+6.77%)
Mar 25, 2009 1.106 1.187 1.083 1.159 295,350 +0.08(+7.27%)
Mar 24, 2009 1.061 1.092 1.059 1.080 92,447 +0.01(+0.89%)
Mar 23, 2009 1.049 1.071 1.047 1.071 158,951 +0.03(+2.74%)
Mar 20, 2009 1.059 1.111 1.018 1.042 52,332 -0.02(-1.57%)
Mar 19, 2009 1.061 1.280 1.021 1.059 167,579 +0.03(+3.25%)
Mar 18, 2009 1.061 1.068 0.9779 1.026 112,771 -0.02(-1.82%)
Mar 17, 2009 1.042 1.104 1.014 1.045 138,341 -0.00(-0.45%)
Mar 16, 2009 1.028 1.075 0.8590 1.049 364,397 +0.00(+0.23%)
Mar 13, 2009 1.056 1.078 1.021 1.047 0 -0.01(-0.68%)
Mar 12, 2009 1.006 1.068 0.9875 1.054 137,828 +0.04(+3.60%)
Mar 11, 2009 1.021 1.023 0.9756 1.017 75,182 +0.03(+3.04%)
Mar 10, 2009 0.9589 1.021 0.9589 0.9875 130,671 +0.02(+1.97%)
Mar 09, 2009 0.9256 1.011 0.9256 0.9684 307,156 -0.07(-6.65%)
Mar 06, 2009 1.056 1.080 1.030 1.037 0 -0.04(-3.96%)
Mar 05, 2009 1.168 1.206 1.080 1.080 136,626 -0.10(-8.10%)
Mar 04, 2009 1.145 1.211 1.142 1.175 173,971 +0.04(+3.13%)
Mar 02, 2009 1.259 1.259 1.073 1.140 277,262 -0.09(-7.35%)
Feb 27, 2009 1.233 1.261 1.225 1.230 0 -0.01(-0.58%)
Feb 26, 2009 1.309 1.332 1.214 1.237 153,899 -0.05(-3.70%)
Feb 25, 2009 1.406 1.406 1.273 1.285 142,472 -0.00(-0.18%)
Feb 24, 2009 1.285 1.332 1.247 1.287 132,734 +0.00(+0.00%)
Feb 23, 2009 1.356 1.368 1.235 1.287 324,421 -0.05(-3.57%)
Feb 20, 2009 1.451 1.463 1.275 1.335 288,428 -0.12(-8.18%)
Feb 19, 2009 1.544 1.544 1.454 1.454 140,249 -0.08(-5.27%)
Feb 18, 2009 1.451 1.625 1.451 1.535 150,495 +0.07(+4.88%)
Feb 17, 2009 1.485 1.485 1.444 1.463 64,814 -0.03(-2.23%)
Feb 13, 2009 1.504 1.509 1.440 1.497 91,556 -0.01(-0.94%)
Feb 12, 2009 1.554 1.565 1.504 1.511 117,298 -0.07(-4.22%)
Feb 11, 2009 1.692 1.699 1.566 1.578 192,871 -0.09(-5.56%)
Feb 10, 2009 1.668 1.725 1.666 1.670 189,879 +0.01(+0.72%)
Feb 09, 2009 1.563 1.706 1.528 1.658 335,154 +0.09(+5.61%)
Feb 06, 2009 1.559 1.570 1.504 1.570 169,432 +0.03(+1.63%)
Feb 05, 2009 1.568 1.570 1.530 1.545 68,786 -0.00(-0.25%)
Feb 04, 2009 1.570 1.606 1.549 1.549 113,095 -0.02(-1.21%)
Feb 03, 2009 1.542 1.601 1.539 1.568 221,929 +0.04(+2.49%)
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.