PCM Fund, Inc. (NY: PCM )

7.855 -0.045 (-0.57%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 1.860 1.884 1.836 1.836 74,134 -0.04(-2.04%)
Jun 27, 2008 1.862 1.889 1.860 1.874 110,409 +0.02(+0.88%)
Jun 26, 2008 1.873 1.873 1.836 1.858 76,493 -0.01(-0.49%)
Jun 25, 2008 1.873 1.873 1.833 1.867 69,931 +0.01(+0.69%)
Jun 24, 2008 1.876 1.876 1.854 1.854 91,273 -0.02(-1.07%)
Jun 23, 2008 1.876 1.882 1.874 1.874 42,473 +0.01(+0.39%)
Jun 20, 2008 1.884 1.887 1.867 1.867 29,168 -0.01(-0.29%)
Jun 19, 2008 1.900 1.909 1.873 1.873 40,152 -0.02(-0.96%)
Jun 18, 2008 1.893 1.925 1.873 1.891 32,930 -0.00(-0.10%)
Jun 17, 2008 1.911 1.920 1.893 1.893 49,382 -0.01(-0.76%)
Jun 16, 2008 1.934 1.934 1.907 1.907 24,201 -0.02(-1.04%)
Jun 13, 2008 1.918 1.927 1.907 1.927 37,567 -0.00(-0.08%)
Jun 12, 2008 1.933 1.942 1.907 1.929 58,870 +0.02(+1.03%)
Jun 11, 2008 1.936 1.936 1.909 1.909 76,235 -0.01(-0.47%)
Jun 10, 2008 1.947 1.951 1.913 1.918 68,760 -0.03(-1.49%)
Jun 09, 2008 1.945 1.978 1.929 1.947 106,129 +0.00(+0.00%)
Jun 06, 2008 1.925 1.971 1.913 1.947 88,380 +0.04(+2.10%)
Jun 05, 2008 1.905 1.967 1.905 1.907 78,380 +0.00(+0.10%)
Jun 04, 2008 1.918 1.936 1.898 1.905 63,518 -0.01(-0.66%)
Jun 03, 2008 1.934 1.942 1.918 1.918 51,236 -0.02(-0.85%)
Jun 02, 2008 1.938 1.940 1.923 1.934 29,625 -0.01(-0.56%)
May 30, 2008 1.947 1.969 1.918 1.945 89,359 -0.01(-0.37%)
May 29, 2008 1.905 1.967 1.882 1.953 159,219 +0.00(+0.07%)
May 28, 2008 1.953 1.964 1.931 1.951 37,617 +0.02(+0.86%)
May 27, 2008 1.942 1.980 1.934 1.934 33,766 -0.01(-0.37%)
May 26, 2008 1.944 1.978 1.933 1.942 0 +0.00(+0.00%)
May 23, 2008 1.944 1.978 1.933 1.942 44,003 -0.01(-0.74%)
May 22, 2008 1.945 2.000 1.940 1.956 213,271 +0.04(+2.28%)
May 21, 2008 1.964 2.022 1.894 1.913 214,712 -0.06(-2.86%)
May 20, 2008 1.891 1.969 1.891 1.969 102,609 +0.08(+4.24%)
May 19, 2008 1.874 1.896 1.874 1.889 120,815 +0.00(+0.00%)
May 16, 2008 1.885 1.900 1.871 1.889 58,815 +0.01(+0.58%)
May 15, 2008 1.876 1.889 1.847 1.878 191,666 +0.00(+0.00%)
May 14, 2008 1.909 1.909 1.873 1.878 53,507 -0.01(-0.67%)
May 13, 2008 1.920 1.920 1.891 1.891 21,550 -0.01(-0.67%)
May 12, 2008 1.918 1.931 1.884 1.904 123,147 -0.02(-1.13%)
May 09, 2008 1.933 1.933 1.900 1.925 31,374 -0.00(-0.19%)
May 08, 2008 1.905 1.962 1.905 1.929 139,385 +0.02(+1.24%)
May 07, 2008 1.900 1.922 1.885 1.905 105,827 +0.01(+0.77%)
May 06, 2008 1.936 1.936 1.876 1.891 114,479 -0.03(-1.42%)
May 05, 2008 1.989 1.989 1.894 1.918 65,635 +0.03(+1.74%)
May 02, 2008 1.900 1.934 1.873 1.885 97,829 -0.03(-1.80%)
May 01, 2008 1.873 1.942 1.873 1.920 67,841 +0.04(+1.93%)
Apr 30, 2008 1.874 1.891 1.865 1.884 36,164 +0.00(+0.10%)
Apr 29, 2008 1.871 1.885 1.847 1.882 51,511 +0.02(+0.98%)
Apr 28, 2008 1.871 1.873 1.849 1.864 70,135 -0.01(-0.58%)
Apr 25, 2008 1.891 1.891 1.856 1.874 47,248 -0.02(-0.87%)
Apr 24, 2008 1.893 1.898 1.874 1.891 60,240 -0.01(-0.38%)
Apr 23, 2008 1.894 1.898 1.864 1.898 82,549 +0.00(+0.00%)
Apr 22, 2008 1.894 1.898 1.874 1.898 33,700 +0.03(+1.85%)
Apr 21, 2008 1.845 1.889 1.845 1.864 29,151 +0.02(+0.99%)
Apr 18, 2008 1.856 1.909 1.845 1.845 102,307 -0.03(-1.46%)
Apr 17, 2008 1.889 1.909 1.873 1.873 120,458 -0.00(-0.19%)
Apr 16, 2008 1.864 1.891 1.854 1.876 95,156 +0.03(+1.57%)
Apr 15, 2008 1.864 1.864 1.822 1.847 36,302 -0.02(-0.88%)
Apr 14, 2008 1.847 1.887 1.847 1.864 113,857 -0.03(-1.44%)
Apr 11, 2008 1.871 1.891 1.836 1.891 56,653 +0.04(+2.01%)
Apr 10, 2008 1.854 1.891 1.847 1.854 80,305 -0.01(-0.34%)
Apr 09, 2008 1.838 1.869 1.831 1.860 108,186 +0.02(+1.19%)
Apr 08, 2008 1.838 1.873 1.836 1.838 28,051 -0.02(-0.88%)
Apr 07, 2008 1.844 1.893 1.831 1.854 74,970 +0.03(+1.49%)
Apr 04, 2008 1.818 1.847 1.818 1.827 77,005 +0.03(+1.41%)
Apr 03, 2008 1.849 1.849 1.802 1.802 93,781 -0.03(-1.78%)
Apr 02, 2008 1.827 1.836 1.785 1.834 104,507 -0.01(-0.69%)
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.