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

PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Feb 28, 2007 2.564 2.599 2.555 2.597 121,530 +0.02(+0.92%)
Feb 27, 2007 2.573 2.588 2.559 2.573 52,791 +0.01(+0.35%)
Feb 26, 2007 2.568 2.573 2.559 2.564 53,891 -0.01(-0.56%)
Feb 23, 2007 2.579 2.588 2.579 2.579 97,884 +0.00(+0.00%)
Feb 22, 2007 2.588 2.595 2.571 2.579 174,872 -0.04(-1.46%)
Feb 21, 2007 2.613 2.617 2.602 2.617 87,985 -0.01(-0.48%)
Feb 20, 2007 2.631 2.633 2.615 2.630 84,686 +0.00(+0.14%)
Feb 16, 2007 2.631 2.644 2.620 2.626 40,693 -0.01(-0.55%)
Feb 15, 2007 2.624 2.650 2.617 2.640 70,938 +0.00(+0.14%)
Feb 14, 2007 2.646 2.650 2.608 2.637 67,127 +0.01(+0.21%)
Feb 13, 2007 2.633 2.646 2.586 2.631 86,391 -0.00(-0.07%)
Feb 12, 2007 2.631 2.633 2.626 2.633 90,185 +0.01(+0.28%)
Feb 09, 2007 2.633 2.646 2.595 2.626 75,337 -0.01(-0.21%)
Feb 08, 2007 2.630 2.650 2.604 2.631 61,590 +0.00(+0.14%)
Feb 07, 2007 2.628 2.646 2.582 2.628 89,635 -0.02(-0.69%)
Feb 06, 2007 2.622 2.648 2.622 2.646 94,035 -0.02(-0.89%)
Feb 05, 2007 2.610 2.680 2.610 2.670 121,530 +0.06(+2.23%)
Feb 02, 2007 2.619 2.619 2.611 2.611 19,246 -0.01(-0.28%)
Feb 01, 2007 2.604 2.655 2.604 2.619 83,586 +0.00(+0.00%)
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%)
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.