PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 2.461 2.471 2.437 2.461 312,371 +0.00(+0.00%)
Dec 28, 2007 2.420 2.468 2.408 2.461 310,288 +0.04(+1.48%)
Dec 27, 2007 2.478 2.480 2.408 2.425 191,587 -0.07(-2.70%)
Dec 26, 2007 2.475 2.502 2.473 2.492 123,699 +0.01(+0.58%)
Dec 24, 2007 2.473 2.497 2.473 2.478 81,633 -0.00(-0.10%)
Dec 21, 2007 2.473 2.502 2.449 2.480 107,872 +0.03(+1.37%)
Dec 20, 2007 2.442 2.473 2.442 2.447 214,911 -0.01(-0.29%)
Dec 19, 2007 2.435 2.495 2.435 2.454 159,517 -0.00(-0.20%)
Dec 18, 2007 2.439 2.473 2.439 2.459 116,202 +0.00(+0.20%)
Dec 17, 2007 2.485 2.497 2.432 2.454 150,771 -0.05(-2.01%)
Dec 14, 2007 2.514 2.527 2.480 2.504 191,587 -0.04(-1.42%)
Dec 13, 2007 2.514 2.540 2.509 2.540 175,760 +0.03(+1.05%)
Dec 12, 2007 2.468 2.519 2.468 2.514 114,952 +0.03(+1.16%)
Dec 11, 2007 2.480 2.511 2.468 2.485 287,798 -0.00(-0.10%)
Dec 10, 2007 2.473 2.514 2.473 2.487 160,350 +0.01(+0.30%)
Dec 07, 2007 2.502 2.502 2.466 2.480 74,136 -0.03(-1.16%)
Dec 06, 2007 2.461 2.509 2.461 2.509 135,360 +0.02(+0.87%)
Dec 05, 2007 2.437 2.495 2.437 2.487 152,437 +0.05(+1.87%)
Dec 04, 2007 2.396 2.442 2.396 2.442 103,707 +0.03(+1.19%)
Dec 03, 2007 2.365 2.442 2.365 2.413 215,327 +0.02(+1.00%)
Nov 30, 2007 2.358 2.401 2.358 2.389 229,905 +0.02(+1.02%)
Nov 29, 2007 2.375 2.399 2.346 2.365 197,835 -0.03(-1.20%)
Nov 28, 2007 2.427 2.444 2.372 2.394 141,608 -0.01(-0.60%)
Nov 27, 2007 2.401 2.424 2.389 2.408 148,688 -0.00(-0.20%)
Nov 26, 2007 2.478 2.478 2.406 2.413 149,521 -0.10(-3.92%)
Nov 23, 2007 2.423 2.511 2.413 2.511 26,239 +0.09(+3.87%)
Nov 21, 2007 2.401 2.418 2.382 2.418 83,715 +0.03(+1.41%)
Nov 20, 2007 2.473 2.499 2.384 2.384 118,284 -0.08(-3.22%)
Nov 19, 2007 2.396 2.571 2.375 2.463 206,165 +0.07(+2.81%)
Nov 16, 2007 2.387 2.437 2.370 2.396 131,612 +0.00(+0.00%)
Nov 15, 2007 2.384 2.442 2.384 2.396 73,303 +0.00(+0.03%)
Nov 14, 2007 2.437 2.495 2.377 2.395 206,997 -0.04(-1.61%)
Nov 13, 2007 2.437 2.468 2.406 2.435 89,546 +0.01(+0.40%)
Nov 12, 2007 2.531 2.531 2.425 2.425 164,515 -0.09(-3.72%)
Nov 09, 2007 2.511 2.581 2.509 2.519 111,620 -0.06(-2.33%)
Nov 08, 2007 2.535 2.579 2.523 2.579 54,977 +0.03(+1.23%)
Nov 07, 2007 2.627 2.646 2.547 2.547 216,160 -0.09(-3.28%)
Nov 06, 2007 2.622 2.651 2.600 2.634 127,030 +0.00(+0.00%)
Nov 05, 2007 2.651 2.653 2.622 2.634 137,443 -0.01(-0.45%)
Nov 02, 2007 2.636 2.665 2.636 2.646 54,977 +0.01(+0.27%)
Nov 01, 2007 2.622 2.646 2.595 2.639 82,049 +0.01(+0.37%)
Oct 31, 2007 2.624 2.648 2.622 2.629 152,853 -0.00(-0.18%)
Oct 30, 2007 2.622 2.636 2.619 2.634 165,348 +0.00(+0.18%)
Oct 29, 2007 2.641 2.651 2.622 2.629 111,620 -0.02(-0.64%)
Oct 26, 2007 2.641 2.651 2.636 2.646 178,676 +0.00(+0.18%)
Oct 25, 2007 2.665 2.665 2.639 2.641 114,952 -0.01(-0.27%)
Oct 24, 2007 2.679 2.679 2.639 2.648 76,635 -0.02(-0.90%)
Oct 23, 2007 2.696 2.696 2.670 2.672 82,882 -0.01(-0.38%)
Oct 22, 2007 2.677 2.696 2.648 2.682 139,525 +0.03(+1.29%)
Oct 19, 2007 2.639 2.699 2.636 2.648 178,259 +0.01(+0.27%)
Oct 18, 2007 2.641 2.655 2.636 2.641 105,789 +0.00(+0.09%)
Oct 17, 2007 2.651 2.655 2.636 2.639 382,342 -0.00(-0.18%)
Oct 16, 2007 2.641 2.660 2.641 2.643 79,134 -0.00(-0.18%)
Oct 15, 2007 2.643 2.667 2.639 2.648 79,134 +0.00(+0.18%)
Oct 12, 2007 2.646 2.660 2.643 2.643 115,369 +0.00(+0.00%)
Oct 11, 2007 2.653 2.658 2.641 2.643 63,307 +0.00(+0.18%)
Oct 10, 2007 2.643 2.658 2.639 2.639 72,886 -0.01(-0.36%)
Oct 09, 2007 2.653 2.672 2.641 2.648 117,451 +0.01(+0.27%)
Oct 08, 2007 2.658 2.679 2.641 2.641 92,045 -0.02(-0.63%)
Oct 05, 2007 2.631 2.658 2.631 2.658 123,699 +0.02(+0.82%)
Oct 04, 2007 2.646 2.651 2.629 2.636 122,449 +0.00(+0.18%)
Oct 03, 2007 2.641 2.643 2.627 2.631 165,764 -0.00(-0.18%)
Oct 02, 2007 2.619 2.641 2.619 2.636 256,977 +0.00(+0.00%)
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.