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

PCM Fund, Inc. (NY: PCM )

8.410 +0.160 (+1.94%)
Official Closing Price Updated: 7:00 PM EDT, Apr 16, 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 (%)
Nov 30, 2007 2.337 2.380 2.337 2.368 231,937 +0.02(+1.02%)
Nov 29, 2007 2.354 2.378 2.325 2.344 199,584 -0.03(-1.20%)
Nov 28, 2007 2.406 2.423 2.351 2.373 142,860 -0.01(-0.60%)
Nov 27, 2007 2.380 2.403 2.368 2.387 150,003 -0.00(-0.20%)
Nov 26, 2007 2.456 2.456 2.385 2.392 150,843 -0.10(-3.92%)
Nov 23, 2007 2.401 2.489 2.392 2.489 26,471 +0.09(+3.87%)
Nov 21, 2007 2.380 2.397 2.361 2.397 84,455 +0.03(+1.41%)
Nov 20, 2007 2.451 2.478 2.363 2.363 119,330 -0.08(-3.22%)
Nov 19, 2007 2.375 2.549 2.354 2.442 207,987 +0.07(+2.81%)
Nov 16, 2007 2.366 2.416 2.349 2.375 132,775 +0.00(+0.00%)
Nov 15, 2007 2.363 2.420 2.363 2.375 73,951 +0.00(+0.03%)
Nov 14, 2007 2.416 2.473 2.356 2.374 208,827 -0.04(-1.61%)
Nov 13, 2007 2.416 2.447 2.385 2.413 90,338 +0.01(+0.40%)
Nov 12, 2007 2.508 2.508 2.404 2.404 165,969 -0.09(-3.72%)
Nov 09, 2007 2.489 2.558 2.487 2.497 112,607 -0.06(-2.33%)
Nov 08, 2007 2.513 2.556 2.501 2.556 55,463 +0.03(+1.23%)
Nov 07, 2007 2.604 2.623 2.525 2.525 218,071 -0.09(-3.28%)
Nov 06, 2007 2.599 2.627 2.577 2.611 128,153 +0.00(+0.00%)
Nov 05, 2007 2.627 2.630 2.599 2.611 138,658 -0.01(-0.45%)
Nov 02, 2007 2.613 2.642 2.613 2.623 55,463 +0.01(+0.27%)
Nov 01, 2007 2.599 2.623 2.573 2.616 82,774 +0.01(+0.37%)
Oct 31, 2007 2.601 2.625 2.599 2.606 154,204 -0.00(-0.18%)
Oct 30, 2007 2.599 2.613 2.597 2.611 166,810 +0.00(+0.18%)
Oct 29, 2007 2.618 2.627 2.599 2.606 112,607 -0.02(-0.64%)
Oct 26, 2007 2.618 2.627 2.613 2.623 180,255 +0.00(+0.18%)
Oct 25, 2007 2.642 2.642 2.616 2.618 115,968 -0.01(-0.27%)
Oct 24, 2007 2.656 2.656 2.616 2.625 77,312 -0.02(-0.90%)
Oct 23, 2007 2.673 2.673 2.647 2.649 83,615 -0.01(-0.38%)
Oct 22, 2007 2.654 2.673 2.625 2.659 140,759 +0.03(+1.29%)
Oct 19, 2007 2.616 2.675 2.613 2.625 179,835 +0.01(+0.27%)
Oct 18, 2007 2.618 2.632 2.613 2.618 106,724 +0.00(+0.09%)
Oct 17, 2007 2.627 2.632 2.613 2.616 385,722 -0.00(-0.18%)
Oct 16, 2007 2.618 2.637 2.618 2.620 79,833 -0.00(-0.18%)
Oct 15, 2007 2.620 2.644 2.616 2.625 79,833 +0.00(+0.18%)
Oct 12, 2007 2.623 2.637 2.620 2.620 116,389 +0.00(+0.00%)
Oct 11, 2007 2.630 2.635 2.618 2.620 63,866 +0.00(+0.18%)
Oct 10, 2007 2.620 2.635 2.616 2.616 73,530 -0.01(-0.36%)
Oct 09, 2007 2.630 2.649 2.618 2.625 118,489 +0.01(+0.27%)
Oct 08, 2007 2.635 2.656 2.618 2.618 92,859 -0.02(-0.63%)
Oct 05, 2007 2.608 2.635 2.608 2.635 124,792 +0.02(+0.82%)
Oct 04, 2007 2.623 2.627 2.606 2.613 123,532 +0.00(+0.18%)
Oct 03, 2007 2.618 2.620 2.604 2.608 167,230 -0.00(-0.18%)
Oct 02, 2007 2.597 2.618 2.597 2.613 259,249 +0.00(+0.00%)
Oct 01, 2007 2.654 2.658 2.594 2.613 64,287 -0.03(-0.99%)
Sep 28, 2007 2.644 2.650 2.630 2.639 37,395 +0.01(+0.45%)
Sep 27, 2007 2.608 2.651 2.599 2.627 126,473 +0.01(+0.55%)
Sep 26, 2007 2.585 2.613 2.585 2.613 105,884 +0.01(+0.46%)
Sep 25, 2007 2.599 2.603 2.547 2.601 299,166 +0.00(+0.09%)
Sep 24, 2007 2.616 2.616 2.594 2.599 82,774 -0.01(-0.24%)
Sep 21, 2007 2.587 2.611 2.577 2.605 201,264 +0.02(+0.79%)
Sep 20, 2007 2.589 2.601 2.547 2.585 198,323 -0.01(-0.37%)
Sep 19, 2007 2.601 2.616 2.561 2.594 108,825 -0.01(-0.55%)
Sep 18, 2007 2.604 2.608 2.587 2.608 156,305 +0.02(+0.73%)
Sep 17, 2007 2.592 2.594 2.581 2.589 86,136 -0.00(-0.09%)
Sep 14, 2007 2.585 2.594 2.580 2.592 155,465 +0.01(+0.37%)
Sep 13, 2007 2.570 2.594 2.570 2.582 80,673 -0.01(-0.37%)
Sep 12, 2007 2.568 2.597 2.568 2.592 77,732 +0.02(+0.93%)
Sep 11, 2007 2.556 2.580 2.539 2.568 155,465 +0.01(+0.47%)
Sep 10, 2007 2.580 2.587 2.556 2.556 73,951 -0.01(-0.37%)
Sep 07, 2007 2.539 2.594 2.539 2.566 110,506 +0.00(+0.00%)
Sep 06, 2007 2.589 2.592 2.537 2.566 150,423 -0.00(-0.09%)
Sep 05, 2007 2.551 2.573 2.549 2.568 108,405 -0.01(-0.46%)
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.