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

PCM Fund, Inc. (NY: PCM )

8.340 -0.050 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Mar 30, 2007 2.846 2.877 2.846 2.874 206,774 +0.02(+0.83%)
Mar 29, 2007 2.858 2.862 2.834 2.851 261,829 -0.01(-0.50%)
Mar 28, 2007 2.881 2.893 2.846 2.865 189,963 -0.03(-0.87%)
Mar 27, 2007 2.898 2.901 2.870 2.890 86,576 +0.01(+0.21%)
Mar 26, 2007 2.879 2.898 2.858 2.884 129,023 +0.00(+0.08%)
Mar 23, 2007 2.891 2.901 2.877 2.881 81,953 +0.00(+0.04%)
Mar 22, 2007 2.870 2.891 2.843 2.880 163,906 -0.01(-0.37%)
Mar 21, 2007 2.893 2.896 2.836 2.891 258,047 -0.01(-0.49%)
Mar 20, 2007 2.903 2.936 2.881 2.905 207,614 -0.02(-0.57%)
Mar 19, 2007 3.000 3.000 2.881 2.922 193,745 -0.04(-1.29%)
Mar 16, 2007 3.010 3.019 2.941 2.960 188,282 -0.05(-1.66%)
Mar 15, 2007 2.915 3.034 2.886 3.010 384,129 +0.12(+4.12%)
Mar 14, 2007 2.822 3.012 2.822 2.891 419,011 +0.07(+2.53%)
Mar 13, 2007 2.917 2.903 2.820 2.820 396,737 -0.10(-3.34%)
Mar 12, 2007 2.960 2.965 2.903 2.917 179,876 -0.04(-1.45%)
Mar 09, 2007 2.915 2.981 2.908 2.960 264,351 +0.06(+1.97%)
Mar 08, 2007 2.874 2.915 2.855 2.903 308,480 +0.06(+2.01%)
Mar 07, 2007 2.827 2.874 2.786 2.846 672,856 +0.05(+1.61%)
Mar 06, 2007 2.741 2.820 2.736 2.801 394,636 +0.03(+1.03%)
Mar 05, 2007 2.908 2.922 2.760 2.772 680,841 -0.19(-6.35%)
Mar 02, 2007 3.353 3.376 2.886 2.960 913,672 -0.41(-12.27%)
Mar 01, 2007 3.379 3.395 3.367 3.374 12,608 -0.02(-0.70%)
Feb 28, 2007 3.355 3.400 3.343 3.398 92,880 +0.03(+0.92%)
Feb 27, 2007 3.367 3.386 3.348 3.367 40,346 +0.01(+0.35%)
Feb 26, 2007 3.360 3.367 3.348 3.355 41,186 -0.02(-0.56%)
Feb 23, 2007 3.374 3.386 3.374 3.374 74,808 +0.00(+0.00%)
Feb 22, 2007 3.386 3.395 3.364 3.374 133,646 -0.05(-1.46%)
Feb 21, 2007 3.419 3.424 3.405 3.424 67,243 -0.02(-0.48%)
Feb 20, 2007 3.443 3.445 3.422 3.441 64,721 +0.00(+0.14%)
Feb 16, 2007 3.443 3.460 3.429 3.436 31,100 -0.02(-0.55%)
Feb 15, 2007 3.433 3.467 3.424 3.455 54,215 +0.00(+0.14%)
Feb 14, 2007 3.462 3.467 3.412 3.450 51,302 +0.01(+0.21%)
Feb 13, 2007 3.445 3.462 3.384 3.443 66,024 -0.00(-0.07%)
Feb 12, 2007 3.443 3.445 3.436 3.445 68,924 +0.01(+0.28%)
Feb 09, 2007 3.445 3.462 3.395 3.436 57,577 -0.01(-0.21%)
Feb 08, 2007 3.441 3.467 3.407 3.443 47,070 +0.00(+0.14%)
Feb 07, 2007 3.438 3.462 3.379 3.438 68,504 -0.02(-0.69%)
Feb 06, 2007 3.431 3.464 3.431 3.462 71,866 -0.03(-0.89%)
Feb 05, 2007 3.414 3.507 3.414 3.493 92,880 +0.08(+2.23%)
Feb 02, 2007 3.426 3.426 3.417 3.417 14,709 -0.01(-0.28%)
Feb 01, 2007 3.407 3.474 3.407 3.426 63,881 +0.00(+0.00%)
Jan 31, 2007 3.372 3.431 3.372 3.426 58,838 +0.03(+0.91%)
Jan 30, 2007 3.384 3.426 3.355 3.395 50,432 +0.01(+0.42%)
Jan 29, 2007 3.345 3.386 3.345 3.381 61,780 +0.03(+0.85%)
Jan 26, 2007 3.367 3.374 3.345 3.353 55,055 -0.00(-0.07%)
Jan 25, 2007 3.374 3.374 3.343 3.355 62,620 -0.02(-0.56%)
Jan 24, 2007 3.355 3.376 3.350 3.374 43,708 +0.01(+0.43%)
Jan 23, 2007 3.357 3.384 3.357 3.360 74,808 +0.00(+0.00%)
Jan 22, 2007 3.367 3.393 3.355 3.360 100,865 -0.02(-0.56%)
Jan 19, 2007 3.376 3.400 3.374 3.379 47,911 -0.02(-0.56%)
Jan 18, 2007 3.362 3.424 3.362 3.398 72,707 +0.02(+0.49%)
Jan 17, 2007 3.362 3.414 3.362 3.381 50,012 +0.00(+0.07%)
Jan 16, 2007 3.376 3.407 3.372 3.379 54,215 +0.00(+0.00%)
Jan 12, 2007 3.429 3.467 3.379 3.379 100,024 -0.03(-0.77%)
Jan 11, 2007 3.462 3.462 3.405 3.405 63,040 -0.03(-0.97%)
Jan 10, 2007 3.412 3.486 3.393 3.438 31,520 +0.00(+0.00%)
Jan 09, 2007 3.417 3.479 3.407 3.438 30,679 +0.03(+0.84%)
Jan 08, 2007 3.393 3.426 3.393 3.410 37,824 -0.01(-0.21%)
Jan 05, 2007 3.410 3.426 3.391 3.417 19,752 -0.01(-0.28%)
Jan 04, 2007 3.410 3.426 3.410 3.426 17,231 +0.02(+0.49%)
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.