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

PCM Fund, Inc. (NY: PCM )

7.960 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 1.944 1.989 1.944 1.955 116,031 +0.01(+0.28%)
Jul 30, 2007 1.986 1.995 1.942 1.949 228,763 -0.03(-1.29%)
Jul 27, 2007 1.982 1.988 1.962 1.975 90,185 -0.01(-0.37%)
Jul 26, 2007 1.991 2.006 1.982 1.982 161,124 -0.02(-1.09%)
Jul 25, 2007 1.995 2.004 1.993 2.004 119,330 +0.01(+0.27%)
Jul 24, 2007 1.988 2.002 1.986 1.998 101,733 +0.00(+0.00%)
Jul 23, 2007 1.991 1.998 1.975 1.998 138,577 +0.01(+0.53%)
Jul 20, 2007 1.971 1.991 1.971 1.988 217,215 +0.01(+0.39%)
Jul 19, 2007 1.993 1.995 1.968 1.980 236,462 -0.00(-0.18%)
Jul 18, 2007 2.017 2.017 1.977 1.984 196,868 -0.03(-1.27%)
Jul 17, 2007 2.013 2.022 2.009 2.009 178,171 -0.01(-0.36%)
Jul 16, 2007 2.024 2.026 2.009 2.017 117,681 -0.01(-0.36%)
Jul 13, 2007 1.984 2.024 1.984 2.024 223,264 +0.03(+1.64%)
Jul 12, 2007 1.988 1.998 1.960 1.991 534,514 -0.01(-0.26%)
Jul 11, 2007 1.975 1.998 1.969 1.996 453,127 +0.01(+0.36%)
Jul 10, 2007 1.966 1.993 1.966 1.989 270,006 +0.03(+1.30%)
Jul 09, 2007 1.958 1.980 1.958 1.964 245,810 -0.02(-0.92%)
Jul 06, 2007 1.993 2.017 1.978 1.982 92,935 -0.01(-0.55%)
Jul 05, 2007 2.008 2.024 1.993 1.993 96,784 -0.03(-1.62%)
Jul 03, 2007 2.015 2.035 2.015 2.026 45,092 +0.00(+0.18%)
Jul 02, 2007 1.998 2.051 1.991 2.022 220,514 +0.02(+1.18%)
Jun 29, 2007 1.991 1.998 1.988 1.998 87,985 +0.01(+0.64%)
Jun 28, 2007 1.971 1.991 1.971 1.986 192,469 +0.01(+0.37%)
Jun 27, 2007 1.982 1.997 1.968 1.978 239,761 +0.00(+0.09%)
Jun 26, 2007 2.029 2.046 1.949 1.977 443,779 -0.07(-3.38%)
Jun 25, 2007 2.068 2.077 2.031 2.046 179,821 -0.02(-0.88%)
Jun 22, 2007 2.059 2.080 2.059 2.064 134,178 -0.01(-0.44%)
Jun 21, 2007 2.082 2.091 2.059 2.073 303,551 -0.02(-0.78%)
Jun 20, 2007 2.102 2.104 2.069 2.089 112,182 -0.01(-0.26%)
Jun 19, 2007 2.097 2.100 2.089 2.095 129,779 +0.00(+0.00%)
Jun 18, 2007 2.079 2.100 2.079 2.095 80,837 +0.01(+0.44%)
Jun 15, 2007 2.075 2.102 2.075 2.086 101,733 +0.01(+0.26%)
Jun 14, 2007 2.088 2.104 2.079 2.080 170,472 -0.02(-0.87%)
Jun 13, 2007 2.088 2.108 2.075 2.099 220,514 +0.00(+0.17%)
Jun 12, 2007 2.097 2.104 2.086 2.095 238,112 +0.00(+0.09%)
Jun 11, 2007 2.111 2.122 2.093 2.093 136,378 -0.05(-2.38%)
Jun 08, 2007 2.144 2.144 2.144 2.144 0 +0.00(+0.00%)
Jun 07, 2007 2.144 2.144 2.144 2.144 0 +0.00(+0.00%)
Jun 06, 2007 2.144 2.144 2.144 2.144 0 +0.00(+0.00%)
Jun 05, 2007 2.144 2.144 2.144 2.144 0 +0.00(+0.00%)
Jun 04, 2007 2.144 2.144 2.144 2.144 0 +0.00(+0.00%)
Jun 01, 2007 2.144 2.144 2.144 2.144 0 +0.00(+0.00%)
May 31, 2007 2.140 2.155 2.137 2.144 182,570 -0.00(-0.00%)
May 30, 2007 2.137 2.146 2.133 2.144 207,866 +0.00(+0.00%)
May 29, 2007 2.157 2.160 2.126 2.144 124,830 -0.01(-0.59%)
May 25, 2007 2.157 2.160 2.142 2.157 72,038 +0.01(+0.42%)
May 24, 2007 2.146 2.160 2.144 2.148 167,173 -0.00(-0.17%)
May 23, 2007 2.149 2.159 2.148 2.151 134,178 -0.00(-0.08%)
May 22, 2007 2.169 2.169 2.148 2.153 142,427 -0.00(-0.17%)
May 21, 2007 2.159 2.164 2.148 2.157 100,633 -0.01(-0.33%)
May 18, 2007 2.164 2.173 2.151 2.164 63,789 +0.00(+0.08%)
May 17, 2007 2.162 2.177 2.157 2.162 167,723 -0.00(-0.08%)
May 16, 2007 2.175 2.180 2.159 2.164 84,136 +0.00(+0.08%)
May 15, 2007 2.160 2.179 2.159 2.162 138,577 -0.00(-0.17%)
May 14, 2007 2.160 2.179 2.160 2.166 141,877 -0.00(-0.08%)
May 11, 2007 2.168 2.186 2.166 2.168 197,418 -0.01(-0.58%)
May 10, 2007 2.169 2.188 2.166 2.180 79,187 +0.00(+0.08%)
May 09, 2007 2.184 2.191 2.168 2.179 194,119 -0.01(-0.33%)
May 08, 2007 2.189 2.202 2.182 2.186 174,322 -0.01(-0.25%)
May 07, 2007 2.213 2.215 2.191 2.191 155,625 -0.01(-0.58%)
May 04, 2007 2.191 2.215 2.188 2.204 131,429 +0.00(+0.17%)
May 03, 2007 2.189 2.211 2.173 2.200 243,061 +0.02(+1.09%)
May 02, 2007 2.175 2.191 2.175 2.177 193,019 -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.