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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 29, 2007 2.583 2.592 2.578 2.592 67,838 +0.02(+0.64%)
Jun 28, 2007 2.557 2.583 2.557 2.576 148,395 +0.01(+0.37%)
Jun 27, 2007 2.571 2.590 2.552 2.566 184,858 +0.00(+0.09%)
Jun 26, 2007 2.632 2.653 2.528 2.564 342,158 -0.09(-3.38%)
Jun 25, 2007 2.682 2.693 2.635 2.653 138,644 -0.02(-0.88%)
Jun 22, 2007 2.670 2.698 2.670 2.677 103,453 -0.01(-0.44%)
Jun 21, 2007 2.701 2.712 2.670 2.689 234,041 -0.02(-0.78%)
Jun 20, 2007 2.726 2.729 2.684 2.710 86,493 -0.01(-0.26%)
Jun 19, 2007 2.719 2.724 2.710 2.717 100,061 +0.00(+0.00%)
Jun 18, 2007 2.696 2.724 2.696 2.717 62,326 +0.01(+0.44%)
Jun 15, 2007 2.691 2.726 2.691 2.705 78,437 +0.01(+0.26%)
Jun 14, 2007 2.708 2.729 2.696 2.698 131,436 -0.02(-0.87%)
Jun 13, 2007 2.708 2.734 2.691 2.722 170,019 +0.00(+0.17%)
Jun 12, 2007 2.719 2.729 2.705 2.717 183,586 +0.00(+0.09%)
Jun 11, 2007 2.738 2.752 2.715 2.715 105,149 -0.07(-2.37%)
Jun 08, 2007 2.781 2.781 2.781 2.781 0 +0.00(+0.00%)
Jun 07, 2007 2.781 2.781 2.781 2.781 0 +0.00(+0.00%)
Jun 06, 2007 2.781 2.781 2.781 2.781 0 +0.00(+0.00%)
Jun 05, 2007 2.781 2.781 2.781 2.781 0 +0.00(+0.00%)
Jun 04, 2007 2.781 2.781 2.781 2.781 0 +0.00(+0.00%)
Jun 01, 2007 2.781 2.781 2.781 2.781 0 +0.00(+0.00%)
May 31, 2007 2.776 2.795 2.771 2.781 140,764 -0.00(-0.00%)
May 30, 2007 2.771 2.783 2.767 2.781 160,267 +0.00(+0.00%)
May 29, 2007 2.797 2.802 2.757 2.781 96,245 -0.02(-0.59%)
May 25, 2007 2.797 2.802 2.778 2.797 55,542 +0.01(+0.42%)
May 24, 2007 2.783 2.802 2.781 2.785 128,892 -0.00(-0.17%)
May 23, 2007 2.788 2.800 2.785 2.790 103,453 -0.00(-0.08%)
May 22, 2007 2.814 2.814 2.785 2.793 109,812 -0.00(-0.17%)
May 21, 2007 2.800 2.807 2.785 2.797 77,589 -0.01(-0.33%)
May 18, 2007 2.807 2.818 2.790 2.806 49,182 +0.00(+0.08%)
May 17, 2007 2.804 2.823 2.797 2.804 129,316 -0.00(-0.08%)
May 16, 2007 2.821 2.828 2.800 2.807 64,870 +0.00(+0.08%)
May 15, 2007 2.802 2.826 2.800 2.804 106,845 -0.00(-0.17%)
May 14, 2007 2.802 2.826 2.802 2.809 109,388 -0.00(-0.08%)
May 11, 2007 2.811 2.835 2.809 2.811 152,211 -0.02(-0.58%)
May 10, 2007 2.814 2.837 2.809 2.828 61,054 +0.00(+0.08%)
May 09, 2007 2.833 2.842 2.811 2.826 149,667 -0.01(-0.33%)
May 08, 2007 2.840 2.856 2.830 2.835 134,404 -0.01(-0.25%)
May 07, 2007 2.870 2.873 2.842 2.842 119,988 -0.02(-0.58%)
May 04, 2007 2.842 2.873 2.837 2.859 101,333 +0.00(+0.17%)
May 03, 2007 2.840 2.868 2.818 2.854 187,402 +0.03(+1.09%)
May 02, 2007 2.821 2.842 2.821 2.823 148,819 -0.00(-0.17%)
May 01, 2007 2.842 2.842 2.814 2.828 64,870 -0.00(-0.17%)
Apr 30, 2007 2.833 2.837 2.816 2.833 141,612 -0.01(-0.25%)
Apr 27, 2007 2.842 2.856 2.821 2.840 128,044 -0.01(-0.30%)
Apr 26, 2007 2.840 2.858 2.837 2.848 91,157 -0.01(-0.28%)
Apr 25, 2007 2.847 2.873 2.844 2.856 46,638 +0.01(+0.33%)
Apr 24, 2007 2.849 2.875 2.840 2.847 142,460 -0.00(-0.08%)
Apr 23, 2007 2.873 2.875 2.844 2.849 104,725 -0.02(-0.58%)
Apr 20, 2007 2.866 2.877 2.847 2.866 145,003 -0.00(-0.16%)
Apr 19, 2007 2.889 2.892 2.866 2.870 115,748 -0.00(-0.16%)
Apr 18, 2007 2.877 2.901 2.870 2.875 91,157 -0.00(-0.08%)
Apr 17, 2007 2.873 2.908 2.873 2.877 126,348 -0.00(-0.08%)
Apr 16, 2007 2.892 2.906 2.870 2.880 203,938 +0.01(+0.41%)
Apr 13, 2007 2.861 2.889 2.861 2.868 203,938 -0.01(-0.33%)
Apr 12, 2007 2.859 2.887 2.856 2.877 182,738 +0.01(+0.41%)
Apr 11, 2007 2.852 2.879 2.844 2.866 143,307 +0.00(+0.08%)
Apr 10, 2007 2.863 2.875 2.835 2.863 124,228 +0.00(+0.17%)
Apr 09, 2007 2.852 2.875 2.847 2.859 103,453 +0.00(+0.17%)
Apr 05, 2007 2.861 2.868 2.833 2.854 111,084 -0.01(-0.41%)
Apr 04, 2007 2.844 2.866 2.837 2.866 185,706 +0.02(+0.75%)
Apr 03, 2007 2.833 2.854 2.823 2.844 73,773 -0.01(-0.25%)
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.