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

PCM Fund, Inc. (NY: PCM )

8.770 +0.010 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 2.526 2.554 2.488 2.524 68,881 -0.01(-0.37%)
May 29, 2008 2.472 2.552 2.441 2.533 122,731 +0.00(+0.07%)
May 28, 2008 2.533 2.547 2.505 2.531 28,996 +0.02(+0.86%)
May 27, 2008 2.519 2.568 2.510 2.510 26,028 -0.01(-0.37%)
May 26, 2008 2.521 2.566 2.507 2.519 0 +0.00(+0.00%)
May 23, 2008 2.521 2.566 2.507 2.519 33,919 -0.02(-0.74%)
May 22, 2008 2.524 2.594 2.517 2.538 164,397 +0.06(+2.28%)
May 21, 2008 2.547 2.623 2.458 2.481 165,508 -0.07(-2.86%)
May 20, 2008 2.453 2.554 2.453 2.554 79,094 +0.10(+4.23%)
May 19, 2008 2.432 2.460 2.432 2.451 93,128 +0.00(+0.00%)
May 16, 2008 2.446 2.465 2.427 2.451 45,337 +0.01(+0.58%)
May 15, 2008 2.434 2.451 2.396 2.436 147,742 +0.00(+0.00%)
May 14, 2008 2.476 2.476 2.429 2.436 41,245 -0.02(-0.67%)
May 13, 2008 2.491 2.491 2.453 2.453 16,611 -0.02(-0.67%)
May 12, 2008 2.488 2.505 2.443 2.469 94,926 -0.03(-1.13%)
May 09, 2008 2.507 2.507 2.465 2.498 24,184 -0.00(-0.19%)
May 08, 2008 2.472 2.545 2.472 2.502 107,442 +0.03(+1.24%)
May 07, 2008 2.465 2.493 2.446 2.472 81,575 +0.02(+0.77%)
May 06, 2008 2.512 2.512 2.434 2.453 88,244 -0.04(-1.42%)
May 05, 2008 2.580 2.580 2.458 2.488 50,594 +0.04(+1.74%)
May 02, 2008 2.465 2.510 2.429 2.446 75,410 -0.04(-1.80%)
May 01, 2008 2.429 2.519 2.429 2.491 52,294 +0.05(+1.93%)
Apr 30, 2008 2.432 2.453 2.420 2.443 27,877 +0.00(+0.10%)
Apr 29, 2008 2.427 2.446 2.396 2.441 39,706 +0.02(+0.98%)
Apr 28, 2008 2.427 2.429 2.399 2.418 54,062 -0.01(-0.58%)
Apr 25, 2008 2.453 2.453 2.408 2.432 36,420 -0.02(-0.87%)
Apr 24, 2008 2.455 2.462 2.432 2.453 46,435 -0.01(-0.38%)
Apr 23, 2008 2.458 2.462 2.418 2.462 63,632 +0.00(+0.00%)
Apr 22, 2008 2.458 2.462 2.432 2.462 25,977 +0.04(+1.85%)
Apr 21, 2008 2.394 2.451 2.394 2.418 22,471 +0.02(+0.99%)
Apr 18, 2008 2.408 2.476 2.394 2.394 78,861 -0.04(-1.46%)
Apr 17, 2008 2.451 2.476 2.429 2.429 92,853 -0.00(-0.19%)
Apr 16, 2008 2.418 2.453 2.406 2.434 73,349 +0.04(+1.57%)
Apr 15, 2008 2.418 2.418 2.363 2.396 27,983 -0.02(-0.88%)
Apr 14, 2008 2.396 2.448 2.396 2.418 87,765 -0.04(-1.44%)
Apr 11, 2008 2.427 2.453 2.382 2.453 43,670 +0.05(+2.01%)
Apr 10, 2008 2.406 2.453 2.396 2.405 61,902 -0.01(-0.34%)
Apr 09, 2008 2.385 2.425 2.375 2.413 83,394 +0.03(+1.19%)
Apr 08, 2008 2.385 2.429 2.382 2.385 21,623 -0.02(-0.88%)
Apr 07, 2008 2.392 2.455 2.375 2.406 57,789 +0.04(+1.49%)
Apr 04, 2008 2.359 2.396 2.359 2.370 59,358 +0.03(+1.41%)
Apr 03, 2008 2.399 2.399 2.337 2.337 72,289 -0.04(-1.78%)
Apr 02, 2008 2.370 2.382 2.316 2.380 80,557 -0.02(-0.69%)
Apr 01, 2008 2.399 2.418 2.377 2.396 53,846 +0.00(+0.20%)
Mar 31, 2008 2.394 2.446 2.377 2.392 52,998 -0.01(-0.42%)
Mar 28, 2008 2.427 2.427 2.359 2.402 89,885 -0.03(-1.14%)
Mar 27, 2008 2.373 2.453 2.373 2.429 44,518 +0.02(+0.88%)
Mar 26, 2008 2.382 2.486 2.337 2.408 108,540 +0.04(+1.59%)
Mar 25, 2008 2.347 2.382 2.307 2.370 60,206 +0.01(+0.50%)
Mar 24, 2008 2.219 2.361 2.219 2.359 237,857 +0.13(+5.73%)
Mar 21, 2008 2.238 2.283 2.227 2.231 78,013 +0.00(+0.00%)
Mar 20, 2008 2.238 2.283 2.227 2.231 78,013 +0.01(+0.62%)
Mar 19, 2008 2.222 2.234 2.198 2.217 318,839 +0.02(+0.86%)
Mar 18, 2008 2.186 2.217 2.182 2.198 138,644 +0.01(+0.32%)
Mar 17, 2008 2.196 2.262 2.165 2.191 90,309 -0.03(-1.17%)
Mar 14, 2008 2.217 2.245 2.208 2.217 99,213 +0.00(+0.11%)
Mar 13, 2008 2.219 2.219 2.198 2.215 135,676 -0.00(-0.21%)
Mar 12, 2008 2.224 2.271 2.210 2.219 205,634 +0.01(+0.64%)
Mar 11, 2008 2.222 2.241 2.203 2.205 89,461 +0.00(+0.21%)
Mar 10, 2008 2.255 2.307 2.172 2.201 97,517 -0.04(-1.79%)
Mar 07, 2008 2.255 2.255 2.241 2.241 48,758 -0.01(-0.63%)
Mar 06, 2008 2.330 2.354 2.248 2.255 55,109 -0.06(-2.65%)
Mar 05, 2008 2.361 2.380 2.314 2.316 49,784 -0.03(-1.21%)
Mar 04, 2008 2.309 2.363 2.309 2.344 98,365 +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.