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 (%)
Jun 30, 2010 2.432 2.434 2.420 2.432 68,104 +0.00(+0.00%)
Jun 29, 2010 2.420 2.432 2.410 2.432 154,166 -0.00(-0.20%)
Jun 25, 2010 2.437 2.437 2.420 2.437 74,049 +0.00(+0.10%)
Jun 24, 2010 2.439 2.442 2.420 2.434 64,046 +0.00(+0.00%)
Jun 23, 2010 2.429 2.434 2.417 2.434 54,329 +0.01(+0.61%)
Jun 22, 2010 2.427 2.431 2.417 2.420 44,240 -0.00(-0.20%)
Jun 21, 2010 2.422 2.427 2.412 2.425 89,189 +0.00(+0.10%)
Jun 18, 2010 2.422 2.451 2.383 2.422 212,977 +0.03(+1.33%)
Jun 17, 2010 2.378 2.390 2.366 2.390 204,327 +0.03(+1.45%)
Jun 16, 2010 2.346 2.371 2.346 2.356 47,233 -0.01(-0.62%)
Jun 15, 2010 2.371 2.371 2.349 2.371 45,068 +0.01(+0.62%)
Jun 14, 2010 2.337 2.371 2.334 2.356 95,573 +0.03(+1.36%)
Jun 11, 2010 2.354 2.356 2.317 2.325 94,810 -0.02(-0.83%)
Jun 10, 2010 2.329 2.351 2.317 2.344 86,369 +0.04(+1.59%)
Jun 09, 2010 2.332 2.342 2.303 2.307 60,102 -0.03(-1.15%)
Jun 08, 2010 2.288 2.337 2.286 2.334 157,268 +0.03(+1.47%)
Jun 07, 2010 2.286 2.300 2.286 2.300 94,686 +0.02(+0.85%)
Jun 04, 2010 2.281 2.308 2.279 2.281 51,464 -0.02(-0.84%)
Jun 03, 2010 2.298 2.325 2.291 2.300 95,029 -0.01(-0.29%)
Jun 02, 2010 2.327 2.337 2.294 2.307 82,644 -0.02(-0.65%)
Jun 01, 2010 2.332 2.334 2.312 2.322 106,993 +0.01(+0.53%)
May 28, 2010 2.310 2.310 2.289 2.310 20,628 +0.01(+0.42%)
May 27, 2010 2.298 2.315 2.279 2.300 75,937 +0.02(+1.06%)
May 26, 2010 2.254 2.332 2.252 2.276 1,651 +0.05(+2.17%)
May 25, 2010 2.216 2.252 2.191 2.228 61,194 -0.03(-1.18%)
May 24, 2010 2.242 2.310 2.189 2.254 96,396 -0.00(-0.11%)
May 21, 2010 2.235 2.293 2.189 2.257 171,726 +0.02(+0.97%)
May 20, 2010 2.170 2.286 2.170 2.235 217,979 +0.01(+0.33%)
May 19, 2010 2.252 2.264 2.182 2.228 142,062 -0.03(-1.50%)
May 18, 2010 2.252 2.281 2.252 2.262 45,546 +0.01(+0.43%)
May 17, 2010 2.269 2.279 2.223 2.252 127,294 -0.01(-0.64%)
May 14, 2010 2.266 2.363 2.242 2.266 161,344 -0.08(-3.51%)
May 13, 2010 2.312 2.361 2.312 2.349 109,954 +0.00(+0.10%)
May 12, 2010 2.300 2.356 2.300 2.346 93,220 +0.04(+1.68%)
May 11, 2010 2.297 2.308 2.274 2.308 85,696 -0.00(-0.10%)
May 10, 2010 2.281 2.310 2.272 2.310 220,494 +0.11(+5.14%)
May 07, 2010 2.139 2.243 2.139 2.197 210,884 +0.03(+1.44%)
May 06, 2010 2.279 2.310 1.639 2.166 917,646 -0.14(-6.15%)
May 05, 2010 2.329 2.334 2.308 2.308 147,269 -0.06(-2.34%)
May 04, 2010 2.363 2.389 2.344 2.363 90,543 +0.00(+0.00%)
May 03, 2010 2.356 2.413 2.356 2.363 261,683 +0.01(+0.41%)
Apr 30, 2010 2.368 2.370 2.329 2.353 118,174 -0.00(-0.10%)
Apr 29, 2010 2.346 2.363 2.337 2.356 108,285 +0.02(+0.93%)
Apr 28, 2010 2.276 2.337 2.274 2.334 141,649 +0.04(+1.96%)
Apr 27, 2010 2.276 2.300 2.262 2.289 151,425 -0.02(-0.80%)
Apr 26, 2010 2.298 2.315 2.272 2.308 128,378 +0.02(+0.84%)
Apr 23, 2010 2.274 2.291 2.274 2.288 136,116 +0.00(+0.21%)
Apr 22, 2010 2.296 2.299 2.228 2.284 128,678 +0.02(+0.96%)
Apr 21, 2010 2.250 2.281 2.250 2.262 147,219 +0.00(+0.11%)
Apr 20, 2010 2.279 2.312 2.238 2.260 164,263 -0.03(-1.47%)
Apr 19, 2010 2.312 2.312 2.279 2.293 203,742 -0.05(-2.15%)
Apr 16, 2010 2.334 2.356 2.334 2.344 71,253 -0.01(-0.41%)
Apr 15, 2010 2.368 2.380 2.346 2.353 100,015 -0.00(-0.20%)
Apr 14, 2010 2.317 2.368 2.317 2.358 141,175 +0.03(+1.24%)
Apr 13, 2010 2.296 2.332 2.296 2.329 67,950 +0.04(+1.57%)
Apr 12, 2010 2.308 2.332 2.288 2.293 120,557 -0.02(-0.76%)
Apr 09, 2010 2.332 2.332 2.274 2.311 98,335 -0.01(-0.38%)
Apr 08, 2010 2.252 2.320 2.221 2.320 112,961 +0.06(+2.71%)
Apr 07, 2010 2.286 2.291 2.240 2.258 106,783 -0.01(-0.37%)
Apr 06, 2010 2.231 2.286 2.231 2.267 60,904 +0.02(+0.74%)
Apr 05, 2010 2.267 2.275 2.226 2.250 155,520 -0.01(-0.32%)
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.