PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 2.630 2.639 2.625 2.639 66,624 +0.02(+0.64%)
Jun 28, 2007 2.603 2.630 2.603 2.623 145,740 +0.01(+0.37%)
Jun 27, 2007 2.618 2.637 2.598 2.613 181,550 +0.00(+0.09%)
Jun 26, 2007 2.680 2.702 2.574 2.610 336,034 -0.09(-3.38%)
Jun 25, 2007 2.731 2.743 2.683 2.702 136,162 -0.02(-0.88%)
Jun 22, 2007 2.719 2.747 2.719 2.726 101,601 -0.01(-0.44%)
Jun 21, 2007 2.750 2.762 2.719 2.738 229,852 -0.02(-0.78%)
Jun 20, 2007 2.776 2.779 2.733 2.759 84,945 -0.01(-0.26%)
Jun 19, 2007 2.769 2.774 2.759 2.767 98,270 +0.00(+0.00%)
Jun 18, 2007 2.745 2.774 2.745 2.767 61,210 +0.01(+0.44%)
Jun 15, 2007 2.740 2.776 2.740 2.755 77,034 +0.01(+0.26%)
Jun 14, 2007 2.757 2.779 2.745 2.747 129,084 -0.02(-0.87%)
Jun 13, 2007 2.757 2.783 2.740 2.771 166,976 +0.00(+0.17%)
Jun 12, 2007 2.769 2.779 2.755 2.767 180,301 +0.00(+0.09%)
Jun 11, 2007 2.788 2.803 2.764 2.764 103,267 -0.07(-2.37%)
Jun 08, 2007 2.831 2.831 2.831 2.831 0 +0.00(+0.00%)
Jun 07, 2007 2.831 2.831 2.831 2.831 0 +0.00(+0.00%)
Jun 06, 2007 2.831 2.831 2.831 2.831 0 +0.00(+0.00%)
Jun 05, 2007 2.831 2.831 2.831 2.831 0 +0.00(+0.00%)
Jun 04, 2007 2.831 2.831 2.831 2.831 0 +0.00(+0.00%)
Jun 01, 2007 2.831 2.831 2.831 2.831 0 +0.00(+0.00%)
May 31, 2007 2.827 2.846 2.822 2.831 138,244 -0.00(-0.00%)
May 30, 2007 2.822 2.834 2.817 2.831 157,399 +0.00(+0.00%)
May 29, 2007 2.848 2.853 2.807 2.831 94,522 -0.02(-0.59%)
May 25, 2007 2.848 2.853 2.829 2.848 54,548 +0.01(+0.42%)
May 24, 2007 2.834 2.853 2.831 2.836 126,585 -0.00(-0.17%)
May 23, 2007 2.839 2.851 2.836 2.841 101,601 -0.00(-0.08%)
May 22, 2007 2.865 2.865 2.836 2.843 107,847 -0.00(-0.17%)
May 21, 2007 2.851 2.858 2.836 2.848 76,201 -0.01(-0.33%)
May 18, 2007 2.858 2.870 2.841 2.858 48,302 +0.00(+0.08%)
May 17, 2007 2.855 2.875 2.848 2.855 127,002 -0.00(-0.08%)
May 16, 2007 2.872 2.879 2.851 2.858 63,709 +0.00(+0.08%)
May 15, 2007 2.853 2.877 2.851 2.855 104,932 -0.00(-0.17%)
May 14, 2007 2.853 2.877 2.853 2.860 107,431 -0.00(-0.08%)
May 11, 2007 2.863 2.887 2.860 2.863 149,487 -0.02(-0.58%)
May 10, 2007 2.865 2.889 2.860 2.879 59,961 +0.00(+0.08%)
May 09, 2007 2.884 2.894 2.863 2.877 146,989 -0.01(-0.33%)
May 08, 2007 2.891 2.908 2.882 2.887 131,998 -0.01(-0.25%)
May 07, 2007 2.923 2.925 2.894 2.894 117,841 -0.02(-0.58%)
May 04, 2007 2.894 2.925 2.889 2.911 99,519 +0.00(+0.17%)
May 03, 2007 2.891 2.920 2.870 2.906 184,048 +0.03(+1.09%)
May 02, 2007 2.872 2.894 2.872 2.875 146,156 -0.00(-0.17%)
May 01, 2007 2.894 2.894 2.865 2.879 63,709 -0.00(-0.17%)
Apr 30, 2007 2.884 2.889 2.867 2.884 139,077 -0.01(-0.25%)
Apr 27, 2007 2.894 2.908 2.872 2.891 125,752 -0.01(-0.30%)
Apr 26, 2007 2.891 2.910 2.889 2.900 89,526 -0.01(-0.28%)
Apr 25, 2007 2.899 2.925 2.896 2.908 45,804 +0.01(+0.33%)
Apr 24, 2007 2.901 2.927 2.891 2.899 139,910 -0.00(-0.08%)
Apr 23, 2007 2.925 2.927 2.896 2.901 102,850 -0.02(-0.58%)
Apr 20, 2007 2.918 2.930 2.899 2.918 142,408 -0.00(-0.16%)
Apr 19, 2007 2.942 2.944 2.918 2.923 113,677 -0.00(-0.16%)
Apr 18, 2007 2.930 2.954 2.923 2.927 89,526 -0.00(-0.08%)
Apr 17, 2007 2.925 2.961 2.925 2.930 124,087 -0.00(-0.08%)
Apr 16, 2007 2.944 2.959 2.923 2.932 200,288 +0.01(+0.41%)
Apr 13, 2007 2.913 2.942 2.913 2.920 200,288 -0.01(-0.33%)
Apr 12, 2007 2.911 2.939 2.908 2.930 179,468 +0.01(+0.41%)
Apr 11, 2007 2.903 2.931 2.896 2.918 140,743 +0.00(+0.08%)
Apr 10, 2007 2.915 2.927 2.887 2.915 122,005 +0.00(+0.17%)
Apr 09, 2007 2.903 2.927 2.899 2.911 101,601 +0.00(+0.17%)
Apr 05, 2007 2.913 2.920 2.884 2.906 109,096 -0.01(-0.41%)
Apr 04, 2007 2.896 2.918 2.889 2.918 182,383 +0.02(+0.75%)
Apr 03, 2007 2.884 2.906 2.875 2.896 72,453 -0.01(-0.25%)
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.