PCM Fund, Inc. (NY: PCM )

11.03 USD -0.09 (-0.81%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 14.10 14.29 14.05 14.28 22,100 +0.13(+0.92%)
Feb 27, 2007 14.15 14.23 14.07 14.15 9,600 +0.05(+0.35%)
Feb 26, 2007 14.12 14.15 14.07 14.10 9,800 -0.08(-0.56%)
Feb 23, 2007 14.18 14.23 14.18 14.18 17,800 +0.00(+0.00%)
Feb 22, 2007 14.23 14.27 14.14 14.18 31,800 -0.21(-1.46%)
Feb 21, 2007 14.37 14.39 14.31 14.39 16,000 -0.07(-0.48%)
Feb 20, 2007 14.47 14.48 14.38 14.46 15,400 +0.02(+0.14%)
Feb 16, 2007 14.47 14.54 14.41 14.44 7,400 -0.08(-0.55%)
Feb 15, 2007 14.43 14.57 14.39 14.52 12,900 +0.02(+0.14%)
Feb 14, 2007 14.55 14.57 14.34 14.50 12,207 +0.03(+0.21%)
Feb 13, 2007 14.48 14.55 14.22 14.47 15,710 -0.01(-0.07%)
Feb 12, 2007 14.47 14.48 14.44 14.48 16,400 +0.04(+0.28%)
Feb 09, 2007 14.48 14.55 14.27 14.44 13,700 -0.03(-0.21%)
Feb 08, 2007 14.46 14.57 14.32 14.47 11,200 +0.02(+0.14%)
Feb 07, 2007 14.45 14.55 14.20 14.45 16,300 -0.10(-0.69%)
Feb 06, 2007 14.42 14.56 14.42 14.55 17,100 -0.13(-0.89%)
Feb 05, 2007 14.35 14.74 14.35 14.68 22,100 +0.32(+2.23%)
Feb 02, 2007 14.40 14.40 14.36 14.36 3,500 -0.04(-0.28%)
Feb 01, 2007 14.32 14.60 14.32 14.40 15,200 +0.00(+0.00%)
Jan 31, 2007 14.17 14.42 14.17 14.40 14,000 +0.13(+0.91%)
Jan 30, 2007 14.22 14.40 14.10 14.27 12,000 +0.06(+0.42%)
Jan 29, 2007 14.06 14.23 14.06 14.21 14,700 +0.12(+0.85%)
Jan 26, 2007 14.15 14.18 14.06 14.09 13,100 -0.01(-0.07%)
Jan 25, 2007 14.18 14.18 14.05 14.10 14,900 -0.08(-0.56%)
Jan 24, 2007 14.10 14.19 14.08 14.18 10,400 +0.06(+0.42%)
Jan 23, 2007 14.11 14.22 14.11 14.12 17,800 +0.00(+0.00%)
Jan 22, 2007 14.15 14.26 14.10 14.12 24,000 -0.08(-0.56%)
Jan 19, 2007 14.19 14.29 14.18 14.20 11,400 -0.08(-0.56%)
Jan 18, 2007 14.13 14.39 14.13 14.28 17,300 +0.07(+0.49%)
Jan 17, 2007 14.13 14.35 14.13 14.21 11,900 +0.01(+0.07%)
Jan 16, 2007 14.19 14.32 14.17 14.20 12,900 +0.00(+0.00%)
Jan 12, 2007 14.41 14.57 14.20 14.20 23,800 -0.11(-0.77%)
Jan 11, 2007 14.55 14.55 14.31 14.31 15,000 -0.14(-0.97%)
Jan 10, 2007 14.34 14.65 14.26 14.45 7,500 +0.00(+0.00%)
Jan 09, 2007 14.36 14.62 14.32 14.45 7,300 +0.12(+0.84%)
Jan 08, 2007 14.26 14.40 14.26 14.33 9,000 -0.03(-0.21%)
Jan 05, 2007 14.33 14.40 14.25 14.36 4,700 -0.04(-0.28%)
Jan 04, 2007 14.33 14.40 14.33 14.40 4,100 +0.07(+0.49%)
Jan 03, 2007 14.30 14.36 14.27 14.33 10,700 -0.07(-0.49%)
Dec 29, 2006 14.40 14.40 14.28 14.40 8,800 +0.00(+0.00%)
Dec 28, 2006 14.26 14.40 14.25 14.40 10,000 +0.05(+0.35%)
Dec 27, 2006 14.26 14.40 14.26 14.35 5,100 +0.00(+0.00%)
Dec 26, 2006 14.28 14.39 14.28 14.35 4,000 -0.01(-0.07%)
Dec 22, 2006 14.30 14.39 14.30 14.36 2,700 -0.02(-0.14%)
Dec 21, 2006 14.40 14.44 14.33 14.38 9,500 -0.17(-1.17%)
Dec 20, 2006 14.65 14.66 14.45 14.55 5,400 +0.07(+0.48%)
Dec 19, 2006 14.42 14.70 14.35 14.48 8,300 -0.06(-0.41%)
Dec 18, 2006 14.25 14.54 14.25 14.54 11,800 +0.29(+2.04%)
Dec 15, 2006 14.54 14.64 14.24 14.25 15,400 -0.20(-1.38%)
Dec 14, 2006 14.45 14.55 14.35 14.45 20,100 -0.08(-0.55%)
Dec 13, 2006 14.67 14.67 14.53 14.53 7,100 -0.04(-0.27%)
Dec 12, 2006 14.45 14.57 14.40 14.57 6,800 +0.07(+0.48%)
Dec 11, 2006 14.56 14.70 14.50 14.50 13,300 +0.04(+0.28%)
Dec 08, 2006 14.57 14.70 14.33 14.46 10,300 -0.01(-0.07%)
Dec 07, 2006 14.50 14.50 14.30 14.47 13,500 -0.01(-0.07%)
Dec 06, 2006 14.35 14.48 14.35 14.48 10,200 +0.18(+1.26%)
Dec 05, 2006 14.30 14.43 14.21 14.30 14,300 -0.10(-0.69%)
Dec 04, 2006 14.38 14.40 14.32 14.40 15,200 +0.10(+0.70%)
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.