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 (%)
Aug 31, 2007 2.565 2.572 2.532 2.570 132,806 +0.01(+0.37%)
Aug 30, 2007 2.529 2.567 2.529 2.560 42,867 +0.01(+0.28%)
Aug 29, 2007 2.541 2.575 2.541 2.553 83,213 -0.00(-0.19%)
Aug 28, 2007 2.529 2.558 2.527 2.558 124,820 +0.00(+0.19%)
Aug 27, 2007 2.551 2.558 2.536 2.553 96,242 -0.01(-0.30%)
Aug 24, 2007 2.563 2.608 2.548 2.561 221,483 -0.03(-1.08%)
Aug 23, 2007 2.575 2.589 2.539 2.589 106,749 +0.02(+0.65%)
Aug 22, 2007 2.565 2.575 2.548 2.572 86,996 +0.02(+0.84%)
Aug 21, 2007 2.491 2.558 2.470 2.551 145,414 +0.05(+2.19%)
Aug 20, 2007 2.470 2.496 2.444 2.496 138,269 +0.03(+1.35%)
Aug 17, 2007 2.451 2.479 2.387 2.463 260,148 +0.05(+2.07%)
Aug 16, 2007 2.427 2.427 2.141 2.413 413,968 -0.03(-1.36%)
Aug 15, 2007 2.403 2.475 2.391 2.446 480,371 -0.03(-1.15%)
Aug 14, 2007 2.475 2.489 2.429 2.475 311,842 +0.00(+0.00%)
Aug 13, 2007 2.472 2.494 2.429 2.475 174,413 +0.00(+0.10%)
Aug 10, 2007 2.486 2.486 2.467 2.472 218,962 -0.01(-0.57%)
Aug 09, 2007 2.513 2.529 2.482 2.486 103,807 -0.05(-2.15%)
Aug 08, 2007 2.479 2.541 2.479 2.541 90,358 +0.05(+2.20%)
Aug 07, 2007 2.456 2.494 2.446 2.486 300,915 +0.01(+0.29%)
Aug 06, 2007 2.517 2.553 2.453 2.479 200,049 -0.07(-2.71%)
Aug 03, 2007 2.558 2.565 2.548 2.548 37,824 -0.01(-0.46%)
Aug 02, 2007 2.532 2.565 2.522 2.560 94,561 +0.03(+1.32%)
Aug 01, 2007 2.560 2.563 2.482 2.527 162,645 -0.03(-1.21%)
Jul 31, 2007 2.544 2.603 2.544 2.558 88,677 +0.01(+0.28%)
Jul 30, 2007 2.598 2.610 2.541 2.551 174,833 -0.03(-1.29%)
Jul 27, 2007 2.594 2.601 2.567 2.584 68,924 -0.01(-0.37%)
Jul 26, 2007 2.605 2.624 2.594 2.594 123,139 -0.03(-1.09%)
Jul 25, 2007 2.610 2.622 2.608 2.622 91,199 +0.01(+0.27%)
Jul 24, 2007 2.601 2.620 2.598 2.615 77,750 +0.00(+0.00%)
Jul 23, 2007 2.605 2.615 2.584 2.615 105,908 +0.01(+0.53%)
Jul 20, 2007 2.579 2.605 2.579 2.601 166,007 +0.01(+0.39%)
Jul 19, 2007 2.608 2.610 2.575 2.591 180,717 -0.00(-0.18%)
Jul 18, 2007 2.639 2.639 2.586 2.596 150,457 -0.03(-1.27%)
Jul 17, 2007 2.634 2.646 2.629 2.629 136,168 -0.01(-0.36%)
Jul 16, 2007 2.648 2.651 2.629 2.639 89,938 -0.01(-0.36%)
Jul 13, 2007 2.596 2.648 2.596 2.648 170,630 +0.04(+1.64%)
Jul 12, 2007 2.601 2.615 2.565 2.605 408,505 -0.01(-0.26%)
Jul 11, 2007 2.584 2.615 2.577 2.612 346,304 +0.01(+0.36%)
Jul 10, 2007 2.572 2.608 2.572 2.603 206,353 +0.03(+1.30%)
Jul 09, 2007 2.563 2.591 2.563 2.570 187,861 -0.02(-0.92%)
Jul 06, 2007 2.608 2.639 2.589 2.594 71,026 -0.01(-0.55%)
Jul 05, 2007 2.627 2.648 2.608 2.608 73,967 -0.04(-1.62%)
Jul 03, 2007 2.636 2.663 2.636 2.651 34,462 +0.00(+0.18%)
Jul 02, 2007 2.615 2.684 2.605 2.646 168,529 +0.03(+1.18%)
Jun 29, 2007 2.605 2.615 2.601 2.615 67,243 +0.02(+0.64%)
Jun 28, 2007 2.579 2.605 2.579 2.598 147,095 +0.01(+0.37%)
Jun 27, 2007 2.594 2.613 2.575 2.589 183,238 +0.00(+0.09%)
Jun 26, 2007 2.655 2.677 2.551 2.586 339,160 -0.09(-3.38%)
Jun 25, 2007 2.705 2.717 2.658 2.677 137,429 -0.02(-0.88%)
Jun 22, 2007 2.693 2.722 2.693 2.701 102,546 -0.01(-0.44%)
Jun 21, 2007 2.724 2.736 2.693 2.713 231,990 -0.02(-0.78%)
Jun 20, 2007 2.751 2.753 2.708 2.734 85,735 -0.01(-0.26%)
Jun 19, 2007 2.743 2.748 2.734 2.741 99,184 +0.00(+0.00%)
Jun 18, 2007 2.720 2.748 2.720 2.741 61,780 +0.01(+0.44%)
Jun 15, 2007 2.715 2.751 2.715 2.729 77,750 +0.01(+0.26%)
Jun 14, 2007 2.732 2.753 2.720 2.722 130,284 -0.02(-0.87%)
Jun 13, 2007 2.732 2.758 2.715 2.746 168,529 +0.00(+0.17%)
Jun 12, 2007 2.743 2.753 2.729 2.741 181,978 +0.00(+0.09%)
Jun 11, 2007 2.762 2.777 2.739 2.739 104,227 -0.07(-2.37%)
Jun 08, 2007 2.805 2.805 2.805 2.805 0 +0.00(+0.00%)
Jun 07, 2007 2.805 2.805 2.805 2.805 0 +0.00(+0.00%)
Jun 06, 2007 2.805 2.805 2.805 2.805 0 +0.00(+0.00%)
Jun 05, 2007 2.805 2.805 2.805 2.805 0 +0.00(+0.00%)
Jun 04, 2007 2.805 2.805 2.805 2.805 0 +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.