PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 1.864 1.871 1.846 1.864 412,434 +0.00(+0.00%)
Dec 28, 2007 1.833 1.869 1.824 1.864 409,684 +0.03(+1.48%)
Dec 27, 2007 1.877 1.878 1.824 1.837 252,959 -0.05(-2.70%)
Dec 26, 2007 1.875 1.895 1.873 1.888 163,323 +0.01(+0.58%)
Dec 24, 2007 1.873 1.891 1.873 1.877 107,782 -0.00(-0.10%)
Dec 21, 2007 1.873 1.895 1.855 1.878 142,427 +0.03(+1.37%)
Dec 20, 2007 1.849 1.873 1.849 1.853 283,754 -0.01(-0.29%)
Dec 19, 2007 1.844 1.889 1.844 1.858 210,616 -0.00(-0.19%)
Dec 18, 2007 1.848 1.873 1.848 1.862 153,425 +0.00(+0.20%)
Dec 17, 2007 1.882 1.891 1.842 1.858 199,068 -0.04(-2.01%)
Dec 14, 2007 1.904 1.914 1.878 1.897 252,959 -0.03(-1.42%)
Dec 13, 2007 1.904 1.924 1.900 1.924 232,063 +0.02(+1.05%)
Dec 12, 2007 1.869 1.908 1.869 1.904 151,775 +0.02(+1.16%)
Dec 11, 2007 1.878 1.902 1.869 1.882 379,989 -0.00(-0.10%)
Dec 10, 2007 1.873 1.904 1.873 1.884 211,716 +0.01(+0.30%)
Dec 07, 2007 1.895 1.895 1.868 1.878 97,884 -0.02(-1.16%)
Dec 06, 2007 1.864 1.900 1.864 1.900 178,721 +0.02(+0.87%)
Dec 05, 2007 1.846 1.889 1.846 1.884 201,267 +0.03(+1.87%)
Dec 04, 2007 1.815 1.849 1.815 1.849 136,928 +0.02(+1.19%)
Dec 03, 2007 1.791 1.849 1.791 1.828 284,304 +0.02(+1.00%)
Nov 30, 2007 1.786 1.818 1.786 1.809 303,551 +0.02(+1.02%)
Nov 29, 2007 1.798 1.817 1.777 1.791 261,208 -0.02(-1.20%)
Nov 28, 2007 1.838 1.851 1.797 1.813 186,970 -0.01(-0.60%)
Nov 27, 2007 1.818 1.836 1.809 1.824 196,318 -0.00(-0.20%)
Nov 26, 2007 1.877 1.877 1.822 1.828 197,418 -0.07(-3.92%)
Nov 23, 2007 1.835 1.902 1.828 1.902 34,644 +0.07(+3.87%)
Nov 21, 2007 1.818 1.831 1.804 1.831 110,532 +0.03(+1.41%)
Nov 20, 2007 1.873 1.893 1.806 1.806 156,175 -0.06(-3.22%)
Nov 19, 2007 1.815 1.948 1.798 1.866 272,206 +0.05(+2.81%)
Nov 16, 2007 1.808 1.846 1.795 1.815 173,772 +0.00(+0.00%)
Nov 15, 2007 1.806 1.849 1.806 1.815 96,784 +0.00(+0.03%)
Nov 14, 2007 1.846 1.889 1.800 1.814 273,306 -0.03(-1.61%)
Nov 13, 2007 1.846 1.869 1.822 1.844 118,231 +0.01(+0.40%)
Nov 12, 2007 1.917 1.917 1.837 1.837 217,215 -0.07(-3.72%)
Nov 09, 2007 1.902 1.955 1.900 1.908 147,376 -0.05(-2.33%)
Nov 08, 2007 1.920 1.953 1.911 1.953 72,588 +0.02(+1.23%)
Nov 07, 2007 1.989 2.004 1.929 1.929 285,404 -0.07(-3.28%)
Nov 06, 2007 1.986 2.008 1.969 1.995 167,723 +0.00(+0.00%)
Nov 05, 2007 2.008 2.009 1.986 1.995 181,471 -0.01(-0.45%)
Nov 02, 2007 1.997 2.018 1.997 2.004 72,588 +0.01(+0.27%)
Nov 01, 2007 1.986 2.004 1.966 1.998 108,332 +0.01(+0.37%)
Oct 31, 2007 1.988 2.006 1.986 1.991 201,817 -0.00(-0.18%)
Oct 30, 2007 1.986 1.997 1.984 1.995 218,315 +0.00(+0.18%)
Oct 29, 2007 2.000 2.008 1.986 1.991 147,376 -0.01(-0.64%)
Oct 26, 2007 2.000 2.008 1.997 2.004 235,912 +0.00(+0.18%)
Oct 25, 2007 2.018 2.018 1.998 2.000 151,775 -0.01(-0.27%)
Oct 24, 2007 2.029 2.029 1.998 2.006 101,183 -0.02(-0.90%)
Oct 23, 2007 2.042 2.042 2.022 2.024 109,432 -0.01(-0.38%)
Oct 22, 2007 2.028 2.042 2.006 2.032 184,220 +0.03(+1.29%)
Oct 19, 2007 1.998 2.044 1.997 2.006 235,362 +0.01(+0.27%)
Oct 18, 2007 2.000 2.011 1.997 2.000 139,677 +0.00(+0.09%)
Oct 17, 2007 2.008 2.011 1.997 1.998 504,819 -0.00(-0.18%)
Oct 16, 2007 2.000 2.015 2.000 2.002 104,483 -0.00(-0.18%)
Oct 15, 2007 2.002 2.020 1.998 2.006 104,483 +0.00(+0.18%)
Oct 12, 2007 2.004 2.015 2.002 2.002 152,325 +0.00(+0.00%)
Oct 11, 2007 2.009 2.013 2.000 2.002 83,586 +0.00(+0.18%)
Oct 10, 2007 2.002 2.013 1.998 1.998 96,234 -0.01(-0.36%)
Oct 09, 2007 2.009 2.024 2.000 2.006 155,075 +0.01(+0.27%)
Oct 08, 2007 2.013 2.029 2.000 2.000 121,530 -0.01(-0.63%)
Oct 05, 2007 1.993 2.013 1.993 2.013 163,323 +0.02(+0.82%)
Oct 04, 2007 2.004 2.008 1.991 1.997 161,674 +0.00(+0.18%)
Oct 03, 2007 2.000 2.002 1.989 1.993 218,865 -0.00(-0.18%)
Oct 02, 2007 1.984 2.000 1.984 1.997 339,295 +0.00(+0.00%)
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.