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

PCM Fund, Inc. (NY: PCM )

7.900 -0.030 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 2.627 2.676 2.622 2.627 137,357 -0.03(-1.02%)
Jul 29, 2010 2.624 2.678 2.617 2.654 84,559 +0.04(+1.50%)
Jul 28, 2010 2.577 2.710 2.564 2.614 202,503 +0.05(+1.92%)
Jul 27, 2010 2.543 2.565 2.543 2.565 136,514 +0.02(+0.68%)
Jul 26, 2010 2.568 2.568 2.531 2.548 135,318 -0.00(-0.19%)
Jul 23, 2010 2.563 2.590 2.546 2.553 85,938 -0.02(-0.86%)
Jul 22, 2010 2.580 2.600 2.562 2.575 192,414 +0.03(+1.26%)
Jul 21, 2010 2.555 2.555 2.533 2.543 46,351 +0.00(+0.00%)
Jul 20, 2010 2.521 2.553 2.516 2.543 54,218 +0.03(+1.07%)
Jul 19, 2010 2.504 2.528 2.504 2.516 82,483 -0.01(-0.39%)
Jul 16, 2010 2.526 2.537 2.510 2.526 55,158 -0.00(-0.19%)
Jul 15, 2010 2.506 2.531 2.501 2.531 130,434 +0.00(+0.10%)
Jul 14, 2010 2.506 2.577 2.493 2.528 108,013 +0.03(+1.18%)
Jul 13, 2010 2.627 2.627 2.455 2.499 331,228 -0.08(-3.05%)
Jul 12, 2010 2.580 2.617 2.573 2.577 100,818 -0.01(-0.29%)
Jul 09, 2010 2.585 2.600 2.578 2.585 98,189 +0.01(+0.29%)
Jul 08, 2010 2.565 2.600 2.550 2.577 128,859 -0.02(-0.66%)
Jul 07, 2010 2.548 2.600 2.536 2.595 240,869 +0.03(+1.33%)
Jul 06, 2010 2.517 2.561 2.483 2.561 227,165 +0.07(+2.94%)
Jul 02, 2010 2.487 2.492 2.451 2.487 138,307 +0.07(+2.72%)
Jul 01, 2010 2.431 2.436 2.417 2.422 108,098 -0.01(-0.40%)
Jun 30, 2010 2.431 2.434 2.419 2.431 68,120 +0.00(+0.00%)
Jun 29, 2010 2.419 2.431 2.409 2.431 154,201 -0.00(-0.20%)
Jun 25, 2010 2.436 2.436 2.419 2.436 74,066 +0.00(+0.10%)
Jun 24, 2010 2.439 2.441 2.419 2.434 64,060 +0.00(+0.00%)
Jun 23, 2010 2.429 2.434 2.417 2.434 54,342 +0.01(+0.60%)
Jun 22, 2010 2.426 2.430 2.417 2.419 44,250 -0.00(-0.20%)
Jun 21, 2010 2.422 2.426 2.412 2.424 89,210 +0.00(+0.10%)
Jun 18, 2010 2.422 2.451 2.383 2.422 213,026 +0.03(+1.33%)
Jun 17, 2010 2.378 2.390 2.365 2.390 204,373 +0.03(+1.45%)
Jun 16, 2010 2.346 2.370 2.346 2.356 47,243 -0.01(-0.62%)
Jun 15, 2010 2.370 2.370 2.348 2.370 45,078 +0.01(+0.62%)
Jun 14, 2010 2.336 2.370 2.334 2.356 95,595 +0.03(+1.36%)
Jun 11, 2010 2.353 2.355 2.317 2.324 94,832 -0.02(-0.83%)
Jun 10, 2010 2.329 2.350 2.317 2.344 86,389 +0.04(+1.59%)
Jun 09, 2010 2.331 2.341 2.302 2.307 60,115 -0.03(-1.15%)
Jun 08, 2010 2.288 2.336 2.285 2.334 157,304 +0.03(+1.47%)
Jun 07, 2010 2.285 2.300 2.285 2.300 94,708 +0.02(+0.85%)
Jun 04, 2010 2.280 2.307 2.278 2.280 51,476 -0.02(-0.84%)
Jun 03, 2010 2.297 2.324 2.290 2.300 95,050 -0.01(-0.29%)
Jun 02, 2010 2.326 2.336 2.293 2.307 82,663 -0.02(-0.65%)
Jun 01, 2010 2.331 2.334 2.312 2.322 107,017 +0.01(+0.52%)
May 28, 2010 2.310 2.310 2.288 2.310 20,632 +0.01(+0.42%)
May 27, 2010 2.297 2.314 2.278 2.300 75,954 +0.02(+1.06%)
May 26, 2010 2.254 2.331 2.251 2.276 1,652 +0.05(+2.17%)
May 25, 2010 2.215 2.251 2.191 2.227 61,208 -0.03(-1.18%)
May 24, 2010 2.242 2.310 2.188 2.254 96,418 -0.00(-0.11%)
May 21, 2010 2.235 2.293 2.188 2.256 171,765 +0.02(+0.98%)
May 20, 2010 2.169 2.285 2.169 2.235 218,029 +0.01(+0.33%)
May 19, 2010 2.251 2.264 2.181 2.227 142,095 -0.03(-1.50%)
May 18, 2010 2.251 2.280 2.251 2.261 45,557 +0.01(+0.43%)
May 17, 2010 2.268 2.278 2.222 2.251 127,323 -0.01(-0.64%)
May 14, 2010 2.266 2.363 2.242 2.266 161,381 -0.08(-3.51%)
May 13, 2010 2.312 2.360 2.312 2.348 109,979 +0.00(+0.10%)
May 12, 2010 2.300 2.356 2.300 2.346 93,241 +0.04(+1.68%)
May 11, 2010 2.296 2.307 2.273 2.307 85,715 -0.00(-0.10%)
May 10, 2010 2.281 2.310 2.271 2.310 220,544 +0.11(+5.14%)
May 07, 2010 2.139 2.242 2.139 2.197 210,932 +0.03(+1.44%)
May 06, 2010 2.278 2.309 1.639 2.165 917,855 -0.14(-6.15%)
May 05, 2010 2.329 2.334 2.307 2.307 147,303 -0.06(-2.34%)
May 04, 2010 2.362 2.389 2.343 2.362 90,563 +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.