PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 2.625 2.649 2.622 2.630 152,818 -0.00(-0.18%)
Oct 30, 2007 2.622 2.637 2.620 2.634 165,310 +0.00(+0.18%)
Oct 29, 2007 2.642 2.651 2.622 2.630 111,595 -0.02(-0.64%)
Oct 26, 2007 2.642 2.651 2.637 2.646 178,635 +0.00(+0.18%)
Oct 25, 2007 2.666 2.666 2.639 2.642 114,926 -0.01(-0.27%)
Oct 24, 2007 2.680 2.680 2.639 2.649 76,617 -0.02(-0.90%)
Oct 23, 2007 2.697 2.697 2.671 2.673 82,863 -0.01(-0.38%)
Oct 22, 2007 2.678 2.697 2.649 2.683 139,494 +0.03(+1.29%)
Oct 19, 2007 2.639 2.699 2.637 2.649 178,219 +0.01(+0.27%)
Oct 18, 2007 2.642 2.656 2.637 2.642 105,765 +0.00(+0.09%)
Oct 17, 2007 2.651 2.656 2.637 2.639 382,255 -0.00(-0.18%)
Oct 16, 2007 2.642 2.661 2.642 2.644 79,116 -0.00(-0.18%)
Oct 15, 2007 2.644 2.668 2.639 2.649 79,116 +0.00(+0.18%)
Oct 12, 2007 2.646 2.661 2.644 2.644 115,342 +0.00(+0.00%)
Oct 11, 2007 2.654 2.659 2.642 2.644 63,292 +0.00(+0.18%)
Oct 10, 2007 2.644 2.659 2.639 2.639 72,870 -0.01(-0.36%)
Oct 09, 2007 2.654 2.673 2.642 2.649 117,424 +0.01(+0.27%)
Oct 08, 2007 2.659 2.680 2.642 2.642 92,024 -0.02(-0.63%)
Oct 05, 2007 2.632 2.659 2.632 2.659 123,670 +0.02(+0.82%)
Oct 04, 2007 2.646 2.651 2.630 2.637 122,421 +0.00(+0.18%)
Oct 03, 2007 2.642 2.644 2.627 2.632 165,727 -0.00(-0.18%)
Oct 02, 2007 2.620 2.642 2.620 2.637 256,918 +0.00(+0.00%)
Oct 01, 2007 2.678 2.683 2.618 2.637 63,709 -0.03(-0.99%)
Sep 28, 2007 2.668 2.674 2.654 2.663 37,059 +0.01(+0.45%)
Sep 27, 2007 2.632 2.675 2.622 2.651 125,336 +0.01(+0.55%)
Sep 26, 2007 2.608 2.637 2.608 2.637 104,932 +0.01(+0.46%)
Sep 25, 2007 2.622 2.627 2.570 2.625 296,476 +0.00(+0.09%)
Sep 24, 2007 2.639 2.639 2.618 2.622 82,030 -0.01(-0.24%)
Sep 21, 2007 2.610 2.634 2.601 2.629 199,455 +0.02(+0.79%)
Sep 20, 2007 2.613 2.625 2.570 2.608 196,540 -0.01(-0.37%)
Sep 19, 2007 2.625 2.639 2.584 2.618 107,847 -0.01(-0.55%)
Sep 18, 2007 2.627 2.632 2.610 2.632 154,900 +0.02(+0.74%)
Sep 17, 2007 2.615 2.618 2.605 2.613 85,362 -0.00(-0.09%)
Sep 14, 2007 2.608 2.618 2.603 2.615 154,068 +0.01(+0.37%)
Sep 13, 2007 2.594 2.618 2.594 2.606 79,948 -0.01(-0.37%)
Sep 12, 2007 2.591 2.620 2.591 2.615 77,034 +0.02(+0.93%)
Sep 11, 2007 2.579 2.603 2.562 2.591 154,068 +0.01(+0.47%)
Sep 10, 2007 2.603 2.610 2.579 2.579 73,286 -0.01(-0.37%)
Sep 07, 2007 2.562 2.618 2.562 2.589 109,513 +0.00(+0.00%)
Sep 06, 2007 2.613 2.615 2.560 2.589 149,071 -0.00(-0.09%)
Sep 05, 2007 2.574 2.596 2.572 2.591 107,431 -0.01(-0.46%)
Sep 04, 2007 2.572 2.603 2.555 2.603 70,371 +0.01(+0.37%)
Aug 31, 2007 2.589 2.596 2.555 2.594 131,582 +0.01(+0.37%)
Aug 30, 2007 2.553 2.591 2.553 2.584 42,472 +0.01(+0.28%)
Aug 29, 2007 2.565 2.598 2.565 2.577 82,447 -0.00(-0.19%)
Aug 28, 2007 2.553 2.582 2.550 2.582 123,670 +0.00(+0.19%)
Aug 27, 2007 2.574 2.582 2.560 2.577 95,355 -0.01(-0.30%)
Aug 24, 2007 2.586 2.632 2.572 2.585 219,442 -0.03(-1.08%)
Aug 23, 2007 2.598 2.613 2.562 2.613 105,765 +0.02(+0.65%)
Aug 22, 2007 2.589 2.598 2.572 2.596 86,194 +0.02(+0.84%)
Aug 21, 2007 2.514 2.582 2.493 2.574 144,074 +0.06(+2.19%)
Aug 20, 2007 2.493 2.519 2.466 2.519 136,995 +0.03(+1.35%)
Aug 17, 2007 2.474 2.502 2.409 2.486 257,751 +0.05(+2.07%)
Aug 16, 2007 2.450 2.450 2.161 2.435 410,154 -0.03(-1.36%)
Aug 15, 2007 2.426 2.498 2.414 2.469 475,945 -0.03(-1.15%)
Aug 14, 2007 2.498 2.512 2.452 2.498 308,968 +0.00(+0.00%)
Aug 13, 2007 2.495 2.517 2.452 2.498 172,806 +0.00(+0.10%)
Aug 10, 2007 2.510 2.510 2.490 2.495 216,944 -0.01(-0.57%)
Aug 09, 2007 2.536 2.553 2.505 2.510 102,850 -0.06(-2.15%)
Aug 08, 2007 2.502 2.565 2.502 2.565 89,526 +0.06(+2.20%)
Aug 07, 2007 2.478 2.517 2.469 2.510 298,142 +0.01(+0.29%)
Aug 06, 2007 2.541 2.577 2.476 2.502 198,206 -0.07(-2.71%)
Aug 03, 2007 2.582 2.589 2.572 2.572 37,476 -0.01(-0.46%)
Aug 02, 2007 2.555 2.589 2.546 2.584 93,690 +0.03(+1.32%)
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.