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

PCM Fund, Inc. (NY: PCM )

8.380 +0.040 (+0.48%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 19, 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 (%)
Apr 30, 2007 2.858 2.862 2.841 2.858 140,371 -0.01(-0.25%)
Apr 27, 2007 2.867 2.881 2.846 2.865 126,922 -0.01(-0.30%)
Apr 26, 2007 2.865 2.884 2.862 2.873 90,358 -0.01(-0.28%)
Apr 25, 2007 2.872 2.898 2.870 2.881 46,229 +0.01(+0.33%)
Apr 24, 2007 2.874 2.901 2.865 2.872 141,211 -0.00(-0.08%)
Apr 23, 2007 2.898 2.901 2.870 2.874 103,807 -0.02(-0.58%)
Apr 20, 2007 2.891 2.903 2.872 2.891 143,733 -0.00(-0.16%)
Apr 19, 2007 2.915 2.917 2.891 2.896 114,734 -0.00(-0.16%)
Apr 18, 2007 2.903 2.927 2.896 2.901 90,358 -0.00(-0.08%)
Apr 17, 2007 2.898 2.934 2.898 2.903 125,241 -0.00(-0.08%)
Apr 16, 2007 2.917 2.931 2.896 2.905 202,151 +0.01(+0.41%)
Apr 13, 2007 2.886 2.915 2.886 2.893 202,151 -0.01(-0.33%)
Apr 12, 2007 2.884 2.912 2.881 2.903 181,137 +0.01(+0.41%)
Apr 11, 2007 2.877 2.904 2.870 2.891 142,052 +0.00(+0.08%)
Apr 10, 2007 2.889 2.901 2.860 2.889 123,139 +0.00(+0.17%)
Apr 09, 2007 2.877 2.901 2.872 2.884 102,546 +0.00(+0.17%)
Apr 05, 2007 2.886 2.893 2.858 2.879 110,111 -0.01(-0.41%)
Apr 04, 2007 2.870 2.891 2.862 2.891 184,079 +0.02(+0.75%)
Apr 03, 2007 2.858 2.879 2.848 2.870 73,127 -0.01(-0.25%)
Apr 02, 2007 2.858 2.877 2.834 2.877 86,996 +0.00(+0.08%)
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%)
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.