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

Historical Prices

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.