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 (%)
May 31, 2007 2.827 2.846 2.822 2.831 138,244 -0.00(-0.00%)
May 30, 2007 2.822 2.834 2.817 2.831 157,399 +0.00(+0.00%)
May 29, 2007 2.848 2.853 2.807 2.831 94,522 -0.02(-0.59%)
May 25, 2007 2.848 2.853 2.829 2.848 54,548 +0.01(+0.42%)
May 24, 2007 2.834 2.853 2.831 2.836 126,585 -0.00(-0.17%)
May 23, 2007 2.839 2.851 2.836 2.841 101,601 -0.00(-0.08%)
May 22, 2007 2.865 2.865 2.836 2.843 107,847 -0.00(-0.17%)
May 21, 2007 2.851 2.858 2.836 2.848 76,201 -0.01(-0.33%)
May 18, 2007 2.858 2.870 2.841 2.858 48,302 +0.00(+0.08%)
May 17, 2007 2.855 2.875 2.848 2.855 127,002 -0.00(-0.08%)
May 16, 2007 2.872 2.879 2.851 2.858 63,709 +0.00(+0.08%)
May 15, 2007 2.853 2.877 2.851 2.855 104,932 -0.00(-0.17%)
May 14, 2007 2.853 2.877 2.853 2.860 107,431 -0.00(-0.08%)
May 11, 2007 2.863 2.887 2.860 2.863 149,487 -0.02(-0.58%)
May 10, 2007 2.865 2.889 2.860 2.879 59,961 +0.00(+0.08%)
May 09, 2007 2.884 2.894 2.863 2.877 146,989 -0.01(-0.33%)
May 08, 2007 2.891 2.908 2.882 2.887 131,998 -0.01(-0.25%)
May 07, 2007 2.923 2.925 2.894 2.894 117,841 -0.02(-0.58%)
May 04, 2007 2.894 2.925 2.889 2.911 99,519 +0.00(+0.17%)
May 03, 2007 2.891 2.920 2.870 2.906 184,048 +0.03(+1.09%)
May 02, 2007 2.872 2.894 2.872 2.875 146,156 -0.00(-0.17%)
May 01, 2007 2.894 2.894 2.865 2.879 63,709 -0.00(-0.17%)
Apr 30, 2007 2.884 2.889 2.867 2.884 139,077 -0.01(-0.25%)
Apr 27, 2007 2.894 2.908 2.872 2.891 125,752 -0.01(-0.30%)
Apr 26, 2007 2.891 2.910 2.889 2.900 89,526 -0.01(-0.28%)
Apr 25, 2007 2.899 2.925 2.896 2.908 45,804 +0.01(+0.33%)
Apr 24, 2007 2.901 2.927 2.891 2.899 139,910 -0.00(-0.08%)
Apr 23, 2007 2.925 2.927 2.896 2.901 102,850 -0.02(-0.58%)
Apr 20, 2007 2.918 2.930 2.899 2.918 142,408 -0.00(-0.16%)
Apr 19, 2007 2.942 2.944 2.918 2.923 113,677 -0.00(-0.16%)
Apr 18, 2007 2.930 2.954 2.923 2.927 89,526 -0.00(-0.08%)
Apr 17, 2007 2.925 2.961 2.925 2.930 124,087 -0.00(-0.08%)
Apr 16, 2007 2.944 2.959 2.923 2.932 200,288 +0.01(+0.41%)
Apr 13, 2007 2.913 2.942 2.913 2.920 200,288 -0.01(-0.33%)
Apr 12, 2007 2.911 2.939 2.908 2.930 179,468 +0.01(+0.41%)
Apr 11, 2007 2.903 2.931 2.896 2.918 140,743 +0.00(+0.08%)
Apr 10, 2007 2.915 2.927 2.887 2.915 122,005 +0.00(+0.17%)
Apr 09, 2007 2.903 2.927 2.899 2.911 101,601 +0.00(+0.17%)
Apr 05, 2007 2.913 2.920 2.884 2.906 109,096 -0.01(-0.41%)
Apr 04, 2007 2.896 2.918 2.889 2.918 182,383 +0.02(+0.75%)
Apr 03, 2007 2.884 2.906 2.875 2.896 72,453 -0.01(-0.25%)
Apr 02, 2007 2.884 2.903 2.860 2.903 86,194 +0.00(+0.08%)
Mar 30, 2007 2.872 2.903 2.872 2.901 204,868 +0.02(+0.83%)
Mar 29, 2007 2.884 2.889 2.860 2.877 259,417 -0.01(-0.50%)
Mar 28, 2007 2.908 2.920 2.872 2.891 188,212 -0.03(-0.87%)
Mar 27, 2007 2.925 2.927 2.896 2.917 85,778 +0.01(+0.21%)
Mar 26, 2007 2.906 2.925 2.884 2.911 127,834 +0.00(+0.08%)
Mar 23, 2007 2.918 2.927 2.903 2.908 81,198 +0.00(+0.04%)
Mar 22, 2007 2.896 2.918 2.870 2.907 162,396 -0.01(-0.37%)
Mar 21, 2007 2.920 2.923 2.863 2.918 255,669 -0.01(-0.49%)
Mar 20, 2007 2.930 2.963 2.908 2.932 205,701 -0.02(-0.57%)
Mar 19, 2007 3.028 3.028 2.908 2.949 191,960 -0.04(-1.29%)
Mar 16, 2007 3.038 3.047 2.968 2.988 186,547 -0.05(-1.66%)
Mar 15, 2007 2.942 3.062 2.913 3.038 380,589 +0.12(+4.11%)
Mar 14, 2007 2.848 3.040 2.848 2.918 415,150 +0.07(+2.53%)
Mar 13, 2007 2.944 2.930 2.846 2.846 393,081 -0.10(-3.34%)
Mar 12, 2007 2.987 2.992 2.930 2.944 178,219 -0.04(-1.45%)
Mar 09, 2007 2.942 3.009 2.935 2.988 261,915 +0.06(+1.97%)
Mar 08, 2007 2.901 2.942 2.882 2.930 305,637 +0.06(+2.01%)
Mar 07, 2007 2.853 2.901 2.812 2.872 666,656 +0.05(+1.61%)
Mar 06, 2007 2.767 2.846 2.762 2.827 390,999 +0.03(+1.03%)
Mar 05, 2007 2.935 2.949 2.786 2.798 674,568 -0.19(-6.35%)
Mar 02, 2007 3.384 3.408 2.913 2.988 905,253 -0.42(-12.27%)
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.