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

PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
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 (%)
Jan 31, 2007 2.577 2.622 2.577 2.619 76,987 +0.02(+0.91%)
Jan 30, 2007 2.586 2.619 2.564 2.595 65,989 +0.01(+0.42%)
Jan 29, 2007 2.557 2.588 2.557 2.584 80,837 +0.02(+0.85%)
Jan 26, 2007 2.573 2.579 2.557 2.562 72,038 -0.00(-0.07%)
Jan 25, 2007 2.579 2.579 2.555 2.564 81,936 -0.01(-0.56%)
Jan 24, 2007 2.564 2.580 2.560 2.579 57,190 +0.01(+0.42%)
Jan 23, 2007 2.566 2.586 2.566 2.568 97,884 +0.00(+0.00%)
Jan 22, 2007 2.573 2.593 2.564 2.568 131,978 -0.01(-0.56%)
Jan 19, 2007 2.580 2.599 2.579 2.582 62,690 -0.01(-0.56%)
Jan 18, 2007 2.570 2.617 2.570 2.597 95,134 +0.01(+0.49%)
Jan 17, 2007 2.570 2.610 2.570 2.584 65,439 +0.00(+0.07%)
Jan 16, 2007 2.580 2.604 2.577 2.582 70,938 +0.00(+0.00%)
Jan 12, 2007 2.620 2.650 2.582 2.582 130,879 -0.02(-0.77%)
Jan 11, 2007 2.646 2.646 2.602 2.602 82,486 -0.03(-0.97%)
Jan 10, 2007 2.608 2.664 2.593 2.628 41,243 +0.00(+0.00%)
Jan 09, 2007 2.611 2.659 2.604 2.628 40,143 +0.02(+0.84%)
Jan 08, 2007 2.593 2.619 2.593 2.606 49,492 -0.01(-0.21%)
Jan 05, 2007 2.606 2.619 2.591 2.611 25,845 -0.01(-0.28%)
Jan 04, 2007 2.606 2.619 2.606 2.619 22,546 +0.01(+0.49%)
Jan 03, 2007 2.600 2.611 2.595 2.606 58,840 -0.01(-0.49%)
Dec 29, 2006 2.619 2.619 2.597 2.619 48,392 +0.00(+0.00%)
Dec 28, 2006 2.593 2.619 2.591 2.619 54,991 +0.01(+0.35%)
Dec 27, 2006 2.593 2.619 2.593 2.610 28,045 +0.00(+0.00%)
Dec 26, 2006 2.597 2.617 2.597 2.610 21,996 -0.00(-0.07%)
Dec 22, 2006 2.600 2.617 2.600 2.611 14,847 -0.00(-0.14%)
Dec 21, 2006 2.619 2.626 2.606 2.615 52,241 -0.03(-1.17%)
Dec 20, 2006 2.664 2.666 2.628 2.646 29,695 +0.01(+0.48%)
Dec 19, 2006 2.622 2.673 2.610 2.633 45,642 -0.01(-0.41%)
Dec 18, 2006 2.591 2.644 2.591 2.644 64,889 +0.05(+2.04%)
Dec 15, 2006 2.644 2.662 2.590 2.591 84,686 -0.04(-1.38%)
Dec 14, 2006 2.628 2.646 2.610 2.628 110,532 -0.01(-0.55%)
Dec 13, 2006 2.668 2.668 2.642 2.642 39,043 -0.01(-0.27%)
Dec 12, 2006 2.628 2.650 2.619 2.650 37,394 +0.01(+0.48%)
Dec 11, 2006 2.648 2.673 2.637 2.637 73,138 +0.01(+0.28%)
Dec 08, 2006 2.650 2.673 2.606 2.630 56,640 -0.00(-0.07%)
Dec 07, 2006 2.637 2.637 2.600 2.631 74,238 -0.00(-0.07%)
Dec 06, 2006 2.610 2.633 2.610 2.633 56,091 +0.03(+1.26%)
Dec 05, 2006 2.600 2.624 2.584 2.600 78,637 -0.02(-0.69%)
Dec 04, 2006 2.615 2.619 2.604 2.619 83,586 +0.02(+0.70%)
Dec 01, 2006 2.580 2.600 2.577 2.600 33,544 +0.01(+0.21%)
Nov 30, 2006 2.575 2.600 2.573 2.595 51,691 +0.01(+0.49%)
Nov 29, 2006 2.564 2.582 2.564 2.582 45,642 +0.00(+0.07%)
Nov 28, 2006 2.564 2.582 2.553 2.580 39,593 +0.01(+0.35%)
Nov 27, 2006 2.591 2.591 2.559 2.571 51,141 -0.02(-0.63%)
Nov 24, 2006 2.550 2.588 2.550 2.588 9,348 +0.04(+1.50%)
Nov 22, 2006 2.544 2.573 2.544 2.550 58,290 -0.01(-0.50%)
Nov 21, 2006 2.559 2.582 2.559 2.562 36,844 -0.00(-0.14%)
Nov 20, 2006 2.555 2.582 2.544 2.566 80,837 +0.01(+0.21%)
Nov 17, 2006 2.555 2.575 2.555 2.560 37,943 -0.01(-0.49%)
Nov 16, 2006 2.537 2.591 2.537 2.573 128,679 +0.02(+0.86%)
Nov 15, 2006 2.548 2.562 2.537 2.551 79,737 +0.01(+0.36%)
Nov 14, 2006 2.546 2.550 2.537 2.542 86,886 -0.00(-0.07%)
Nov 13, 2006 2.559 2.564 2.542 2.544 120,430 -0.04(-1.55%)
Nov 10, 2006 2.600 2.600 2.568 2.584 105,033 -0.02(-0.63%)
Nov 09, 2006 2.582 2.600 2.560 2.600 21,446 +0.03(+1.06%)
Nov 08, 2006 2.557 2.575 2.557 2.573 15,947 +0.02(+0.64%)
Nov 07, 2006 2.591 2.599 2.557 2.557 73,138 -0.01(-0.21%)
Nov 06, 2006 2.582 2.591 2.560 2.562 67,089 -0.02(-0.77%)
Nov 03, 2006 2.579 2.582 2.573 2.582 35,194 +0.02(+0.85%)
Nov 02, 2006 2.557 2.593 2.555 2.560 94,584 -0.01(-0.57%)
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.