PCM Fund, Inc. (NY: PCM )

8.225 +0.005 (+0.06%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 2.475 2.497 2.463 2.487 27,384 +0.00(+0.10%)
Apr 29, 2008 2.471 2.490 2.440 2.485 39,004 +0.02(+0.98%)
Apr 28, 2008 2.471 2.473 2.442 2.461 53,107 -0.01(-0.58%)
Apr 25, 2008 2.497 2.497 2.451 2.475 35,776 -0.02(-0.87%)
Apr 24, 2008 2.499 2.507 2.475 2.497 45,614 -0.01(-0.38%)
Apr 23, 2008 2.502 2.507 2.461 2.507 62,507 +0.00(+0.00%)
Apr 22, 2008 2.502 2.507 2.475 2.507 25,518 +0.05(+1.85%)
Apr 21, 2008 2.437 2.495 2.437 2.461 22,074 +0.02(+0.99%)
Apr 18, 2008 2.451 2.521 2.437 2.437 77,468 -0.04(-1.46%)
Apr 17, 2008 2.495 2.521 2.473 2.473 91,212 -0.00(-0.19%)
Apr 16, 2008 2.461 2.497 2.449 2.478 72,053 +0.04(+1.57%)
Apr 15, 2008 2.461 2.461 2.406 2.439 27,488 -0.02(-0.88%)
Apr 14, 2008 2.439 2.492 2.439 2.461 86,214 -0.04(-1.44%)
Apr 11, 2008 2.471 2.497 2.425 2.497 42,898 +0.05(+2.01%)
Apr 10, 2008 2.449 2.497 2.439 2.448 60,808 -0.01(-0.34%)
Apr 09, 2008 2.427 2.468 2.418 2.456 81,920 +0.03(+1.19%)
Apr 08, 2008 2.427 2.473 2.425 2.427 21,241 -0.02(-0.88%)
Apr 07, 2008 2.435 2.499 2.418 2.449 56,768 +0.04(+1.49%)
Apr 04, 2008 2.401 2.439 2.401 2.413 58,309 +0.03(+1.41%)
Apr 03, 2008 2.442 2.442 2.379 2.379 71,012 -0.04(-1.78%)
Apr 02, 2008 2.413 2.425 2.358 2.423 79,134 -0.02(-0.69%)
Apr 01, 2008 2.442 2.461 2.420 2.439 52,894 +0.00(+0.20%)
Mar 31, 2008 2.437 2.490 2.420 2.435 52,061 -0.01(-0.42%)
Mar 28, 2008 2.471 2.471 2.401 2.445 88,296 -0.03(-1.14%)
Mar 27, 2008 2.415 2.497 2.415 2.473 43,731 +0.02(+0.88%)
Mar 26, 2008 2.425 2.531 2.379 2.451 106,622 +0.04(+1.59%)
Mar 25, 2008 2.389 2.425 2.348 2.413 59,142 +0.01(+0.50%)
Mar 24, 2008 2.259 2.403 2.259 2.401 233,653 +0.13(+5.73%)
Mar 21, 2008 2.279 2.324 2.267 2.271 76,635 +0.00(+0.00%)
Mar 20, 2008 2.279 2.324 2.267 2.271 76,635 +0.01(+0.62%)
Mar 19, 2008 2.262 2.274 2.238 2.257 313,204 +0.02(+0.86%)
Mar 18, 2008 2.226 2.257 2.221 2.238 136,193 +0.01(+0.32%)
Mar 17, 2008 2.235 2.303 2.204 2.231 88,713 -0.03(-1.17%)
Mar 14, 2008 2.257 2.286 2.247 2.257 97,459 +0.00(+0.11%)
Mar 13, 2008 2.259 2.259 2.238 2.255 133,278 -0.00(-0.21%)
Mar 12, 2008 2.264 2.312 2.250 2.259 202,000 +0.01(+0.64%)
Mar 11, 2008 2.262 2.281 2.243 2.245 87,880 +0.00(+0.21%)
Mar 10, 2008 2.295 2.348 2.211 2.240 95,793 -0.04(-1.79%)
Mar 07, 2008 2.295 2.295 2.281 2.281 47,896 -0.01(-0.63%)
Mar 06, 2008 2.372 2.396 2.288 2.295 54,136 -0.06(-2.65%)
Mar 05, 2008 2.403 2.423 2.355 2.358 48,904 -0.03(-1.21%)
Mar 04, 2008 2.351 2.406 2.351 2.387 96,626 +0.02(+1.02%)
Mar 03, 2008 2.351 2.382 2.351 2.363 55,393 +0.01(+0.51%)
Feb 29, 2008 2.403 2.427 2.351 2.351 89,962 -0.05(-2.20%)
Feb 28, 2008 2.447 2.447 2.389 2.403 109,121 -0.03(-1.05%)
Feb 27, 2008 2.430 2.442 2.427 2.429 181,591 -0.01(-0.33%)
Feb 26, 2008 2.432 2.473 2.420 2.437 240,742 +0.02(+1.00%)
Feb 25, 2008 2.425 2.439 2.377 2.413 181,591 -0.03(-1.08%)
Feb 22, 2008 2.447 2.463 2.415 2.439 56,814 -0.00(-0.10%)
Feb 21, 2008 2.521 2.538 2.413 2.442 89,962 -0.08(-3.33%)
Feb 20, 2008 2.521 2.535 2.497 2.526 142,441 +0.00(+0.19%)
Feb 19, 2008 2.528 2.555 2.492 2.521 123,699 +0.01(+0.48%)
Feb 18, 2008 2.499 2.519 2.483 2.509 0 +0.00(+0.00%)
Feb 15, 2008 2.499 2.519 2.483 2.509 180,762 +0.03(+1.26%)
Feb 14, 2008 2.478 2.490 2.413 2.478 102,457 +0.01(+0.39%)
Feb 13, 2008 2.507 2.509 2.442 2.468 132,861 -0.02(-0.68%)
Feb 12, 2008 2.528 2.528 2.485 2.485 152,020 -0.04(-1.51%)
Feb 11, 2008 2.535 2.552 2.521 2.523 116,202 -0.01(-0.48%)
Feb 08, 2008 2.538 2.538 2.526 2.535 58,309 -0.01(-0.28%)
Feb 07, 2008 2.562 2.571 2.540 2.543 222,824 -0.02(-0.75%)
Feb 06, 2008 2.559 2.567 2.535 2.562 72,886 +0.03(+1.14%)
Feb 05, 2008 2.545 2.576 2.533 2.533 103,290 -0.02(-0.66%)
Feb 04, 2008 2.538 2.576 2.538 2.550 79,134 -0.00(-0.19%)
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.