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

PCM Fund, Inc. (NY: PCM )

8.390 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Jul 31, 2009 1.571 1.602 1.570 1.583 39,160 +0.01(+0.76%)
Jul 30, 2009 1.568 1.595 1.561 1.571 115,952 +0.01(+0.84%)
Jul 29, 2009 1.547 1.578 1.523 1.558 61,261 +0.02(+1.32%)
Jul 28, 2009 1.545 1.556 1.537 1.537 44,685 +0.00(+0.00%)
Jul 27, 2009 1.526 1.556 1.526 1.537 47,522 -0.00(-0.31%)
Jul 24, 2009 1.547 1.559 1.502 1.542 143,855 -0.00(-0.16%)
Jul 23, 2009 1.554 1.595 1.540 1.545 98,762 -0.01(-0.61%)
Jul 22, 2009 1.530 1.554 1.523 1.554 118,027 +0.02(+1.24%)
Jul 21, 2009 1.521 1.561 1.516 1.535 174,159 +0.01(+0.62%)
Jul 20, 2009 1.537 1.559 1.523 1.526 214,134 -0.01(-0.77%)
Jul 17, 2009 1.559 1.559 1.535 1.537 81,963 -0.03(-2.03%)
Jul 16, 2009 1.554 1.578 1.530 1.569 77,926 +0.01(+0.37%)
Jul 15, 2009 1.549 1.604 1.526 1.564 89,308 +0.00(+0.15%)
Jul 14, 2009 1.578 1.606 1.533 1.561 127,838 -0.02(-1.20%)
Jul 13, 2009 1.580 1.606 1.530 1.580 101,682 -0.01(-0.90%)
Jul 10, 2009 1.535 1.611 1.502 1.595 195,159 +0.06(+3.88%)
Jul 09, 2009 1.499 1.540 1.492 1.535 119,960 +0.01(+0.62%)
Jul 08, 2009 1.545 1.547 1.511 1.526 101,876 -0.03(-1.69%)
Jul 07, 2009 1.585 1.587 1.549 1.552 127,179 -0.05(-3.26%)
Jul 06, 2009 1.549 1.630 1.533 1.604 291,501 +0.08(+5.15%)
Jul 02, 2009 1.507 1.526 1.487 1.526 60,984 +0.01(+0.94%)
Jul 01, 2009 1.478 1.516 1.464 1.511 67,955 +0.04(+2.42%)
Jun 30, 2009 1.464 1.476 1.445 1.476 31,374 +0.00(+0.00%)
Jun 29, 2009 1.464 1.476 1.452 1.476 78,236 +0.01(+0.49%)
Jun 26, 2009 1.442 1.471 1.442 1.468 72,358 +0.04(+2.49%)
Jun 25, 2009 1.428 1.440 1.428 1.433 112,565 +0.00(+0.17%)
Jun 24, 2009 1.433 1.445 1.428 1.430 49,181 -0.01(-0.99%)
Jun 23, 2009 1.409 1.454 1.409 1.445 67,812 +0.04(+2.53%)
Jun 22, 2009 1.402 1.423 1.388 1.409 77,383 -0.02(-1.50%)
Jun 19, 2009 1.421 1.468 1.407 1.430 129,120 -0.01(-0.66%)
Jun 18, 2009 1.430 1.449 1.428 1.440 49,215 +0.01(+0.83%)
Jun 17, 2009 1.416 1.468 1.416 1.428 113,141 +0.01(+0.50%)
Jun 16, 2009 1.433 1.449 1.421 1.421 132,952 -0.02(-1.65%)
Jun 15, 2009 1.452 1.452 1.433 1.445 64,354 -0.01(-0.98%)
Jun 12, 2009 1.464 1.476 1.433 1.459 53,291 -0.02(-1.13%)
Jun 11, 2009 1.485 1.499 1.476 1.476 67,203 -0.02(-1.43%)
Jun 10, 2009 1.499 1.523 1.487 1.497 97,060 -0.00(-0.32%)
Jun 09, 2009 1.499 1.518 1.499 1.502 144,767 +0.00(+0.16%)
Jun 08, 2009 1.507 1.516 1.466 1.499 129,750 -0.03(-1.69%)
Jun 05, 2009 1.509 1.530 1.507 1.525 100,838 -0.01(-0.34%)
Jun 04, 2009 1.528 1.544 1.507 1.530 79,031 -0.01(-0.62%)
Jun 03, 2009 1.476 1.583 1.476 1.540 176,600 +0.05(+3.52%)
Jun 02, 2009 1.452 1.497 1.449 1.487 100,355 +0.01(+0.64%)
Jun 01, 2009 1.528 1.528 1.459 1.478 137,238 -0.04(-2.82%)
May 29, 2009 1.518 1.521 1.492 1.521 52,610 -0.00(-0.16%)
May 28, 2009 1.547 1.547 1.516 1.523 49,820 -0.00(-0.16%)
May 27, 2009 1.530 1.561 1.511 1.526 106,220 +0.01(+0.94%)
May 26, 2009 1.537 1.559 1.504 1.511 51,450 -0.03(-1.70%)
May 22, 2009 1.514 1.549 1.509 1.537 73,543 +0.03(+1.70%)
May 21, 2009 1.490 1.535 1.476 1.512 90,119 -0.00(-0.13%)
May 20, 2009 1.540 1.540 1.490 1.514 69,669 +0.01(+0.95%)
May 19, 2009 1.449 1.547 1.392 1.499 152,158 +0.03(+1.94%)
May 18, 2009 1.414 1.528 1.414 1.471 258,576 +0.05(+3.17%)
May 15, 2009 1.409 1.447 1.368 1.426 124,687 -0.00(-0.17%)
May 14, 2009 1.397 1.429 1.397 1.428 62,749 +0.01(+0.84%)
May 13, 2009 1.447 1.447 1.414 1.416 115,775 -0.04(-2.62%)
May 12, 2009 1.440 1.473 1.440 1.454 58,572 +0.01(+0.44%)
May 11, 2009 1.440 1.464 1.426 1.448 68,631 -0.00(-0.28%)
May 08, 2009 1.416 1.495 1.416 1.452 132,712 +0.03(+2.18%)
May 07, 2009 1.399 1.457 1.399 1.421 54,097 -0.01(-0.50%)
May 06, 2009 1.423 1.442 1.416 1.428 78,211 +0.00(+0.16%)
May 05, 2009 1.430 1.480 1.426 1.426 155,322 -0.00(-0.33%)
May 04, 2009 1.404 1.485 1.404 1.430 288,127 +0.03(+1.87%)
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.