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: 4:10 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 (%)
Jul 31, 2007 2.521 2.580 2.521 2.535 89,461 +0.01(+0.28%)
Jul 30, 2007 2.576 2.587 2.519 2.528 176,379 -0.03(-1.29%)
Jul 27, 2007 2.571 2.578 2.545 2.561 69,534 -0.01(-0.37%)
Jul 26, 2007 2.583 2.601 2.571 2.571 124,228 -0.03(-1.09%)
Jul 25, 2007 2.587 2.599 2.585 2.599 92,005 +0.01(+0.27%)
Jul 24, 2007 2.578 2.597 2.576 2.592 78,437 +0.00(+0.00%)
Jul 23, 2007 2.583 2.592 2.561 2.592 106,845 +0.01(+0.53%)
Jul 20, 2007 2.557 2.583 2.557 2.578 167,475 +0.01(+0.39%)
Jul 19, 2007 2.585 2.587 2.552 2.568 182,314 -0.00(-0.18%)
Jul 18, 2007 2.616 2.616 2.564 2.573 151,787 -0.03(-1.27%)
Jul 17, 2007 2.611 2.623 2.606 2.606 137,372 -0.01(-0.36%)
Jul 16, 2007 2.625 2.627 2.606 2.616 90,733 -0.01(-0.36%)
Jul 13, 2007 2.573 2.625 2.573 2.625 172,139 +0.04(+1.64%)
Jul 12, 2007 2.578 2.592 2.543 2.583 412,116 -0.01(-0.26%)
Jul 11, 2007 2.561 2.592 2.554 2.589 349,366 +0.01(+0.36%)
Jul 10, 2007 2.550 2.585 2.550 2.580 208,178 +0.03(+1.30%)
Jul 09, 2007 2.540 2.568 2.540 2.547 189,522 -0.02(-0.92%)
Jul 06, 2007 2.585 2.616 2.566 2.571 71,653 -0.01(-0.55%)
Jul 05, 2007 2.604 2.625 2.585 2.585 74,621 -0.04(-1.62%)
Jul 03, 2007 2.613 2.639 2.613 2.627 34,767 +0.00(+0.18%)
Jul 02, 2007 2.592 2.660 2.583 2.623 170,019 +0.03(+1.18%)
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%)
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.