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 (%)
Jul 30, 2010 2.685 2.735 2.680 2.685 134,367 -0.03(-1.02%)
Jul 29, 2010 2.683 2.738 2.675 2.713 82,718 +0.04(+1.50%)
Jul 28, 2010 2.635 2.770 2.621 2.673 198,095 +0.05(+1.92%)
Jul 27, 2010 2.600 2.622 2.600 2.622 133,543 +0.02(+0.67%)
Jul 26, 2010 2.625 2.625 2.587 2.605 132,373 -0.01(-0.19%)
Jul 23, 2010 2.620 2.647 2.602 2.610 84,068 -0.02(-0.86%)
Jul 22, 2010 2.637 2.657 2.619 2.632 188,226 +0.03(+1.26%)
Jul 21, 2010 2.612 2.612 2.590 2.600 45,342 +0.00(+0.00%)
Jul 20, 2010 2.577 2.610 2.572 2.600 53,038 +0.03(+1.07%)
Jul 19, 2010 2.559 2.585 2.559 2.572 80,688 -0.01(-0.39%)
Jul 16, 2010 2.582 2.593 2.566 2.582 53,958 -0.01(-0.19%)
Jul 15, 2010 2.562 2.587 2.557 2.587 127,595 +0.00(+0.10%)
Jul 14, 2010 2.562 2.635 2.548 2.585 105,662 +0.03(+1.18%)
Jul 13, 2010 2.685 2.685 2.509 2.554 324,019 -0.08(-3.05%)
Jul 12, 2010 2.637 2.675 2.630 2.635 98,623 -0.01(-0.29%)
Jul 09, 2010 2.642 2.657 2.635 2.642 96,052 +0.01(+0.29%)
Jul 08, 2010 2.622 2.657 2.607 2.635 126,054 -0.02(-0.66%)
Jul 07, 2010 2.605 2.657 2.593 2.652 235,627 +0.03(+1.33%)
Jul 06, 2010 2.573 2.618 2.538 2.618 222,220 +0.07(+2.94%)
Jul 02, 2010 2.543 2.548 2.505 2.543 135,297 +0.07(+2.72%)
Jul 01, 2010 2.485 2.490 2.470 2.475 105,745 -0.01(-0.40%)
Jun 30, 2010 2.485 2.488 2.473 2.485 66,637 +0.00(+0.00%)
Jun 29, 2010 2.473 2.485 2.463 2.485 150,845 -0.00(-0.20%)
Jun 25, 2010 2.490 2.490 2.473 2.490 72,454 +0.00(+0.10%)
Jun 24, 2010 2.493 2.495 2.473 2.488 62,666 +0.00(+0.00%)
Jun 23, 2010 2.483 2.488 2.470 2.488 53,159 +0.01(+0.60%)
Jun 22, 2010 2.480 2.484 2.471 2.473 43,287 -0.00(-0.20%)
Jun 21, 2010 2.475 2.480 2.465 2.478 87,268 +0.00(+0.10%)
Jun 18, 2010 2.475 2.505 2.436 2.475 208,389 +0.03(+1.33%)
Jun 17, 2010 2.431 2.443 2.418 2.443 199,925 +0.03(+1.45%)
Jun 16, 2010 2.398 2.423 2.398 2.408 46,215 -0.01(-0.62%)
Jun 15, 2010 2.423 2.423 2.401 2.423 44,097 +0.01(+0.62%)
Jun 14, 2010 2.388 2.423 2.386 2.408 93,514 +0.03(+1.36%)
Jun 11, 2010 2.406 2.408 2.368 2.376 92,768 -0.02(-0.83%)
Jun 10, 2010 2.381 2.403 2.368 2.396 84,508 +0.04(+1.59%)
Jun 09, 2010 2.383 2.393 2.353 2.358 58,807 -0.03(-1.15%)
Jun 08, 2010 2.339 2.388 2.336 2.386 153,880 +0.03(+1.47%)
Jun 07, 2010 2.336 2.351 2.336 2.351 92,646 +0.02(+0.85%)
Jun 04, 2010 2.331 2.358 2.329 2.331 50,356 -0.02(-0.84%)
Jun 03, 2010 2.349 2.376 2.341 2.351 92,982 -0.01(-0.29%)
Jun 02, 2010 2.378 2.388 2.344 2.358 80,863 -0.02(-0.65%)
Jun 01, 2010 2.383 2.386 2.363 2.373 104,688 +0.01(+0.53%)
May 28, 2010 2.361 2.361 2.339 2.361 20,183 +0.01(+0.42%)
May 27, 2010 2.349 2.366 2.329 2.351 74,301 +0.02(+1.06%)
May 26, 2010 2.304 2.383 2.302 2.326 1,616 +0.05(+2.17%)
May 25, 2010 2.264 2.302 2.240 2.277 59,876 -0.03(-1.18%)
May 24, 2010 2.292 2.361 2.237 2.304 94,319 -0.00(-0.11%)
May 21, 2010 2.284 2.344 2.237 2.306 168,027 +0.02(+0.97%)
May 20, 2010 2.217 2.336 2.217 2.284 213,283 +0.01(+0.33%)
May 19, 2010 2.302 2.314 2.230 2.277 139,002 -0.03(-1.50%)
May 18, 2010 2.302 2.331 2.302 2.311 44,565 +0.01(+0.43%)
May 17, 2010 2.319 2.329 2.272 2.302 124,552 -0.01(-0.64%)
May 14, 2010 2.316 2.415 2.292 2.316 157,868 -0.08(-3.51%)
May 13, 2010 2.363 2.413 2.363 2.401 107,585 +0.00(+0.10%)
May 12, 2010 2.351 2.408 2.351 2.398 91,212 +0.04(+1.68%)
May 11, 2010 2.347 2.358 2.324 2.358 83,850 -0.00(-0.10%)
May 10, 2010 2.331 2.361 2.322 2.361 215,744 +0.12(+5.14%)
May 07, 2010 2.187 2.292 2.187 2.245 206,341 +0.03(+1.44%)
May 06, 2010 2.329 2.361 1.675 2.214 897,877 -0.14(-6.15%)
May 05, 2010 2.380 2.385 2.358 2.358 144,096 -0.06(-2.34%)
May 04, 2010 2.415 2.442 2.395 2.415 88,592 +0.00(+0.00%)
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.