Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PCM Fund, Inc. (NY: PCM )

7.810 +0.010 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 30, 2008 2.500 2.528 2.463 2.498 69,593 -0.01(-0.37%)
May 29, 2008 2.446 2.526 2.416 2.507 124,002 +0.00(+0.07%)
May 28, 2008 2.507 2.521 2.479 2.505 29,296 +0.02(+0.86%)
May 27, 2008 2.493 2.542 2.484 2.484 26,298 -0.01(-0.37%)
May 26, 2008 2.495 2.540 2.481 2.493 0 +0.00(+0.00%)
May 23, 2008 2.495 2.540 2.481 2.493 34,270 -0.02(-0.74%)
May 22, 2008 2.498 2.568 2.491 2.512 166,098 +0.06(+2.28%)
May 21, 2008 2.521 2.596 2.432 2.456 167,220 -0.07(-2.86%)
May 20, 2008 2.428 2.528 2.428 2.528 79,913 +0.10(+4.23%)
May 19, 2008 2.407 2.435 2.407 2.425 94,092 +0.00(+0.00%)
May 16, 2008 2.421 2.439 2.402 2.425 45,806 +0.01(+0.58%)
May 15, 2008 2.409 2.425 2.372 2.411 149,271 +0.00(+0.00%)
May 14, 2008 2.451 2.451 2.404 2.411 41,672 -0.02(-0.67%)
May 13, 2008 2.465 2.465 2.428 2.428 16,783 -0.02(-0.67%)
May 12, 2008 2.463 2.479 2.418 2.444 95,909 -0.03(-1.13%)
May 09, 2008 2.481 2.481 2.439 2.472 24,434 -0.00(-0.19%)
May 08, 2008 2.446 2.519 2.446 2.477 108,554 +0.03(+1.24%)
May 07, 2008 2.439 2.467 2.421 2.446 82,419 +0.02(+0.77%)
May 06, 2008 2.486 2.486 2.409 2.428 89,157 -0.04(-1.42%)
May 05, 2008 2.554 2.554 2.432 2.463 51,118 +0.04(+1.74%)
May 02, 2008 2.439 2.484 2.404 2.421 76,190 -0.04(-1.80%)
May 01, 2008 2.404 2.493 2.404 2.465 52,835 +0.05(+1.93%)
Apr 30, 2008 2.407 2.428 2.395 2.418 28,165 +0.00(+0.10%)
Apr 29, 2008 2.402 2.421 2.372 2.416 40,117 +0.02(+0.98%)
Apr 28, 2008 2.402 2.404 2.374 2.393 54,622 -0.01(-0.58%)
Apr 25, 2008 2.428 2.428 2.383 2.407 36,797 -0.02(-0.87%)
Apr 24, 2008 2.430 2.437 2.407 2.428 46,915 -0.01(-0.38%)
Apr 23, 2008 2.432 2.437 2.393 2.437 64,290 +0.00(+0.00%)
Apr 22, 2008 2.432 2.437 2.407 2.437 26,246 +0.04(+1.85%)
Apr 21, 2008 2.369 2.425 2.369 2.393 22,703 +0.02(+0.99%)
Apr 18, 2008 2.383 2.451 2.369 2.369 79,677 -0.04(-1.46%)
Apr 17, 2008 2.425 2.451 2.404 2.404 93,814 -0.00(-0.19%)
Apr 16, 2008 2.393 2.428 2.381 2.409 74,109 +0.04(+1.57%)
Apr 15, 2008 2.393 2.393 2.339 2.372 28,272 -0.02(-0.88%)
Apr 14, 2008 2.372 2.423 2.372 2.393 88,673 -0.04(-1.44%)
Apr 11, 2008 2.402 2.428 2.358 2.428 44,122 +0.05(+2.01%)
Apr 10, 2008 2.381 2.428 2.372 2.380 62,542 -0.01(-0.34%)
Apr 09, 2008 2.360 2.400 2.351 2.388 84,257 +0.03(+1.19%)
Apr 08, 2008 2.360 2.404 2.358 2.360 21,847 -0.02(-0.88%)
Apr 07, 2008 2.367 2.430 2.351 2.381 58,387 +0.04(+1.49%)
Apr 04, 2008 2.334 2.372 2.334 2.346 59,972 +0.03(+1.41%)
Apr 03, 2008 2.374 2.374 2.313 2.313 73,038 -0.04(-1.78%)
Apr 02, 2008 2.346 2.358 2.292 2.355 81,391 -0.02(-0.69%)
Apr 01, 2008 2.374 2.393 2.353 2.372 54,403 +0.00(+0.20%)
Mar 31, 2008 2.369 2.421 2.353 2.367 53,547 -0.01(-0.42%)
Mar 28, 2008 2.402 2.402 2.334 2.377 90,815 -0.03(-1.14%)
Mar 27, 2008 2.348 2.428 2.348 2.404 44,979 +0.02(+0.88%)
Mar 26, 2008 2.358 2.460 2.313 2.383 109,664 +0.04(+1.59%)
Mar 25, 2008 2.323 2.358 2.283 2.346 60,829 +0.01(+0.50%)
Mar 24, 2008 2.197 2.337 2.197 2.334 240,318 +0.13(+5.73%)
Mar 21, 2008 2.215 2.260 2.204 2.208 78,821 +0.00(+0.00%)
Mar 20, 2008 2.215 2.260 2.204 2.208 78,821 +0.01(+0.62%)
Mar 19, 2008 2.199 2.211 2.176 2.194 322,138 +0.02(+0.86%)
Mar 18, 2008 2.164 2.194 2.159 2.176 140,078 +0.01(+0.32%)
Mar 17, 2008 2.173 2.239 2.143 2.169 91,244 -0.03(-1.17%)
Mar 14, 2008 2.194 2.222 2.185 2.194 100,240 +0.00(+0.11%)
Mar 13, 2008 2.197 2.197 2.176 2.192 137,080 -0.00(-0.21%)
Mar 12, 2008 2.201 2.248 2.187 2.197 207,762 +0.01(+0.64%)
Mar 11, 2008 2.199 2.218 2.180 2.183 90,387 +0.00(+0.21%)
Mar 10, 2008 2.232 2.283 2.150 2.178 98,526 -0.04(-1.79%)
Mar 07, 2008 2.232 2.232 2.218 2.218 49,263 -0.01(-0.63%)
Mar 06, 2008 2.306 2.330 2.225 2.232 55,680 -0.06(-2.65%)
Mar 05, 2008 2.337 2.355 2.290 2.292 50,299 -0.03(-1.21%)
Mar 04, 2008 2.285 2.339 2.285 2.320 99,383 +0.02(+1.02%)
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.