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

PCM Fund, Inc. (NY: PCM )

7.900 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Apr 30, 2010 2.367 2.370 2.329 2.353 118,201 -0.00(-0.10%)
Apr 29, 2010 2.346 2.362 2.336 2.355 108,310 +0.02(+0.93%)
Apr 28, 2010 2.276 2.336 2.273 2.334 141,681 +0.04(+1.96%)
Apr 27, 2010 2.276 2.300 2.261 2.289 151,459 -0.02(-0.80%)
Apr 26, 2010 2.298 2.314 2.271 2.307 128,408 +0.02(+0.84%)
Apr 23, 2010 2.273 2.290 2.273 2.288 136,147 +0.00(+0.21%)
Apr 22, 2010 2.295 2.298 2.228 2.283 128,707 +0.02(+0.96%)
Apr 21, 2010 2.249 2.281 2.249 2.261 147,253 +0.00(+0.11%)
Apr 20, 2010 2.278 2.312 2.237 2.259 164,300 -0.03(-1.47%)
Apr 19, 2010 2.312 2.312 2.278 2.293 203,788 -0.05(-2.15%)
Apr 16, 2010 2.334 2.355 2.334 2.343 71,269 -0.01(-0.41%)
Apr 15, 2010 2.367 2.379 2.346 2.353 100,038 -0.00(-0.20%)
Apr 14, 2010 2.317 2.367 2.317 2.358 141,207 +0.03(+1.24%)
Apr 13, 2010 2.295 2.331 2.295 2.329 67,965 +0.04(+1.57%)
Apr 12, 2010 2.307 2.331 2.288 2.293 120,585 -0.02(-0.76%)
Apr 09, 2010 2.331 2.331 2.273 2.310 98,357 -0.01(-0.38%)
Apr 08, 2010 2.252 2.319 2.221 2.319 112,987 +0.06(+2.71%)
Apr 07, 2010 2.285 2.290 2.240 2.258 106,807 -0.01(-0.37%)
Apr 06, 2010 2.230 2.285 2.230 2.266 60,917 +0.02(+0.74%)
Apr 05, 2010 2.266 2.275 2.226 2.250 155,556 -0.01(-0.32%)
Apr 01, 2010 2.278 2.257 2.257 2.257 102,284 -0.02(-0.94%)
Mar 31, 2010 2.259 2.290 2.252 2.278 148,555 +0.00(+0.00%)
Mar 30, 2010 2.278 2.278 2.261 2.278 99,312 +0.01(+0.36%)
Mar 29, 2010 2.247 2.273 2.223 2.270 65,097 +0.02(+0.91%)
Mar 26, 2010 2.202 2.250 2.202 2.250 143,256 +0.03(+1.51%)
Mar 25, 2010 2.216 2.257 2.180 2.216 298,544 +0.01(+0.32%)
Mar 24, 2010 2.192 2.209 2.102 2.209 235,128 +0.03(+1.31%)
Mar 23, 2010 2.171 2.195 2.149 2.180 212,533 +0.02(+0.88%)
Mar 22, 2010 2.140 2.171 2.130 2.161 61,148 +0.02(+1.00%)
Mar 19, 2010 2.123 2.147 2.111 2.140 162,418 +0.00(+0.22%)
Mar 18, 2010 2.123 2.166 2.123 2.135 84,045 -0.01(-0.33%)
Mar 17, 2010 2.118 2.145 2.118 2.142 163,734 +0.02(+0.90%)
Mar 16, 2010 2.080 2.128 2.066 2.123 226,870 +0.03(+1.60%)
Mar 15, 2010 2.090 2.092 2.087 2.090 62,842 -0.02(-1.13%)
Mar 12, 2010 2.099 2.116 2.099 2.114 220,137 -0.00(-0.11%)
Mar 11, 2010 2.159 2.159 2.102 2.116 298,041 -0.03(-1.44%)
Mar 10, 2010 2.130 2.152 2.118 2.147 96,545 +0.03(+1.46%)
Mar 09, 2010 2.106 2.121 2.094 2.116 104,455 +0.01(+0.34%)
Mar 08, 2010 2.135 2.154 2.099 2.109 253,696 -0.03(-1.37%)
Mar 05, 2010 2.130 2.168 2.123 2.138 114,844 +0.01(+0.60%)
Mar 04, 2010 2.130 2.151 2.118 2.125 167,422 -0.00(-0.22%)
Mar 03, 2010 2.213 2.227 2.128 2.130 260,178 -0.04(-1.96%)
Mar 02, 2010 2.180 2.239 2.159 2.173 268,666 +0.02(+1.10%)
Mar 01, 2010 2.114 2.166 2.102 2.149 212,332 +0.06(+2.71%)
Feb 26, 2010 2.085 2.123 2.083 2.092 148,464 +0.02(+0.91%)
Feb 25, 2010 2.035 2.095 2.035 2.073 192,203 +0.01(+0.57%)
Feb 24, 2010 2.012 2.071 2.000 2.061 185,722 +0.05(+2.59%)
Feb 23, 2010 2.005 2.009 1.975 2.009 106,994 +0.01(+0.59%)
Feb 22, 2010 2.043 2.043 1.993 1.998 107,108 -0.03(-1.29%)
Feb 19, 2010 1.988 2.033 1.988 2.024 121,047 +0.03(+1.30%)
Feb 18, 2010 1.974 1.998 1.960 1.998 203,172 +0.02(+0.91%)
Feb 17, 2010 1.998 2.005 1.969 1.980 228,028 +0.00(+0.05%)
Feb 16, 2010 2.007 2.007 1.969 1.979 157,637 -0.03(-1.30%)
Feb 12, 2010 1.974 2.005 2.005 2.005 79,855 +0.02(+1.19%)
Feb 11, 2010 2.005 2.012 1.974 1.981 124,921 -0.02(-1.18%)
Feb 10, 2010 2.005 2.005 1.981 2.005 71,828 +0.01(+0.71%)
Feb 09, 2010 1.981 2.012 1.981 1.990 122,314 +0.01(+0.72%)
Feb 08, 2010 1.948 1.983 1.936 1.976 189,737 +0.03(+1.32%)
Feb 05, 2010 1.957 2.016 1.948 1.950 310,470 -0.01(-0.48%)
Feb 04, 2010 1.986 2.018 1.950 1.960 292,256 -0.03(-1.53%)
Feb 03, 2010 1.976 1.990 1.948 1.990 228,892 +0.01(+0.47%)
Feb 02, 2010 1.950 1.983 1.932 1.981 237,162 +0.04(+2.06%)
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.