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 (%)
May 31, 2007 2.801 2.820 2.796 2.805 139,530 -0.00(-0.00%)
May 30, 2007 2.796 2.808 2.791 2.805 158,863 +0.00(+0.00%)
May 29, 2007 2.822 2.827 2.782 2.805 95,401 -0.02(-0.59%)
May 25, 2007 2.822 2.827 2.803 2.822 55,055 +0.01(+0.42%)
May 24, 2007 2.808 2.827 2.805 2.810 127,762 -0.00(-0.17%)
May 23, 2007 2.812 2.824 2.810 2.815 102,546 -0.00(-0.08%)
May 22, 2007 2.839 2.839 2.810 2.817 108,850 -0.00(-0.17%)
May 21, 2007 2.824 2.832 2.810 2.822 76,909 -0.01(-0.33%)
May 18, 2007 2.832 2.843 2.815 2.831 48,751 +0.00(+0.08%)
May 17, 2007 2.829 2.848 2.822 2.829 128,183 -0.00(-0.08%)
May 16, 2007 2.846 2.853 2.824 2.832 64,301 +0.00(+0.08%)
May 15, 2007 2.827 2.851 2.824 2.829 105,908 -0.00(-0.17%)
May 14, 2007 2.827 2.851 2.827 2.834 108,430 -0.00(-0.08%)
May 11, 2007 2.836 2.860 2.834 2.836 150,877 -0.02(-0.58%)
May 10, 2007 2.839 2.862 2.834 2.853 60,519 +0.00(+0.08%)
May 09, 2007 2.858 2.867 2.836 2.851 148,356 -0.01(-0.33%)
May 08, 2007 2.865 2.881 2.855 2.860 133,226 -0.01(-0.25%)
May 07, 2007 2.896 2.898 2.867 2.867 118,937 -0.02(-0.58%)
May 04, 2007 2.867 2.898 2.862 2.884 100,445 +0.00(+0.17%)
May 03, 2007 2.865 2.893 2.843 2.879 185,760 +0.03(+1.09%)
May 02, 2007 2.846 2.867 2.846 2.848 147,515 -0.00(-0.17%)
May 01, 2007 2.867 2.867 2.839 2.853 64,301 -0.00(-0.17%)
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%)
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.