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: 4:10 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 (%)
Feb 26, 2010 2.086 2.123 2.083 2.093 148,430 +0.02(+0.91%)
Feb 25, 2010 2.036 2.095 2.036 2.074 192,159 +0.01(+0.57%)
Feb 24, 2010 2.012 2.071 2.000 2.062 185,679 +0.05(+2.59%)
Feb 23, 2010 2.005 2.010 1.976 2.010 106,969 +0.01(+0.59%)
Feb 22, 2010 2.043 2.043 1.993 1.998 107,083 -0.03(-1.29%)
Feb 19, 2010 1.989 2.034 1.989 2.024 121,019 +0.03(+1.30%)
Feb 18, 2010 1.974 1.998 1.960 1.998 203,125 +0.02(+0.91%)
Feb 17, 2010 1.998 2.005 1.970 1.980 227,976 +0.00(+0.05%)
Feb 16, 2010 2.007 2.007 1.970 1.979 157,601 -0.03(-1.30%)
Feb 12, 2010 1.974 2.005 2.005 2.005 79,837 +0.02(+1.19%)
Feb 11, 2010 2.005 2.012 1.974 1.981 124,893 -0.02(-1.18%)
Feb 10, 2010 2.005 2.005 1.981 2.005 71,811 +0.01(+0.71%)
Feb 09, 2010 1.982 2.012 1.982 1.991 122,286 +0.01(+0.72%)
Feb 08, 2010 1.949 1.984 1.937 1.977 189,694 +0.03(+1.32%)
Feb 05, 2010 1.958 2.017 1.949 1.951 310,399 -0.01(-0.48%)
Feb 04, 2010 1.986 2.019 1.951 1.960 292,189 -0.03(-1.53%)
Feb 03, 2010 1.977 1.991 1.949 1.991 228,840 +0.01(+0.47%)
Feb 02, 2010 1.951 1.984 1.932 1.981 237,108 +0.04(+2.06%)
Feb 01, 2010 1.958 1.958 1.897 1.941 260,357 +0.02(+0.98%)
Jan 29, 2010 1.970 1.970 1.904 1.923 169,635 -0.04(-2.27%)
Jan 28, 2010 1.970 1.995 1.967 1.967 98,227 -0.00(-0.24%)
Jan 27, 2010 1.972 1.998 1.959 1.972 150,330 +0.01(+0.72%)
Jan 26, 2010 1.981 1.995 1.934 1.958 99,500 -0.03(-1.65%)
Jan 25, 2010 2.007 2.007 1.913 1.991 141,539 +0.01(+0.35%)
Jan 22, 2010 2.005 2.005 1.970 1.984 154,164 +0.01(+0.48%)
Jan 21, 2010 1.988 1.988 1.972 1.974 125,965 +0.00(+0.00%)
Jan 20, 2010 2.005 2.005 1.967 1.974 89,592 -0.03(-1.64%)
Jan 19, 2010 1.984 2.031 1.981 2.007 204,377 +0.02(+0.82%)
Jan 15, 2010 1.972 1.991 1.991 1.991 87,322 +0.01(+0.47%)
Jan 14, 2010 1.972 1.988 1.962 1.981 36,470 +0.00(+0.12%)
Jan 13, 2010 1.965 1.988 1.965 1.979 59,494 +0.00(+0.24%)
Jan 12, 2010 1.974 1.977 1.946 1.974 79,356 +0.01(+0.48%)
Jan 11, 2010 1.965 1.998 1.944 1.965 157,850 +0.01(+0.48%)
Jan 08, 2010 1.967 1.967 1.944 1.956 105,208 +0.00(+0.00%)
Jan 07, 2010 1.965 1.965 1.914 1.956 139,527 +0.01(+0.60%)
Jan 06, 2010 1.914 1.949 1.907 1.944 170,173 +0.03(+1.46%)
Jan 05, 2010 1.867 1.925 1.853 1.916 242,265 +0.04(+2.24%)
Jan 04, 2010 1.883 1.900 1.851 1.874 131,628 +0.02(+1.00%)
Dec 31, 2009 1.858 1.856 1.856 1.856 85,905 -0.00(-0.12%)
Dec 30, 2009 1.860 1.872 1.832 1.858 165,904 +0.02(+1.08%)
Dec 29, 2009 1.839 1.865 1.818 1.838 74,114 +0.01(+0.44%)
Dec 28, 2009 1.881 1.897 1.825 1.830 200,262 -0.06(-3.32%)
Dec 24, 2009 1.863 1.895 1.851 1.893 99,280 +0.04(+2.39%)
Dec 23, 2009 1.860 1.860 1.804 1.849 208,616 +0.01(+0.63%)
Dec 22, 2009 1.821 1.839 1.816 1.837 119,763 +0.01(+0.37%)
Dec 21, 2009 1.796 1.830 1.789 1.830 278,494 +0.05(+2.55%)
Dec 18, 2009 1.776 1.785 1.776 1.785 83,258 +0.01(+0.54%)
Dec 17, 2009 1.776 1.781 1.773 1.775 67,348 -0.00(-0.03%)
Dec 16, 2009 1.787 1.791 1.773 1.776 141,879 -0.00(-0.13%)
Dec 15, 2009 1.791 1.791 1.778 1.778 80,715 -0.01(-0.38%)
Dec 14, 2009 1.786 1.796 1.778 1.785 173,488 -0.00(-0.03%)
Dec 11, 2009 1.773 1.789 1.762 1.785 25,767 +0.02(+1.06%)
Dec 10, 2009 1.785 1.785 1.762 1.766 84,666 -0.00(-0.26%)
Dec 09, 2009 1.780 1.790 1.764 1.771 141,017 -0.01(-0.29%)
Dec 08, 2009 1.758 1.785 1.758 1.776 112,816 +0.02(+0.93%)
Dec 07, 2009 1.746 1.767 1.746 1.760 107,783 +0.00(+0.26%)
Dec 04, 2009 1.767 1.767 1.746 1.755 102,906 -0.01(-0.76%)
Dec 03, 2009 1.755 1.789 1.746 1.769 138,335 +0.01(+0.64%)
Dec 02, 2009 1.778 1.778 1.754 1.758 170,702 +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.