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 (%)
Jul 31, 2007 2.544 2.604 2.544 2.558 88,657 +0.01(+0.28%)
Jul 30, 2007 2.599 2.611 2.542 2.551 174,793 -0.03(-1.29%)
Jul 27, 2007 2.594 2.601 2.568 2.585 68,909 -0.01(-0.37%)
Jul 26, 2007 2.606 2.625 2.594 2.594 123,111 -0.03(-1.09%)
Jul 25, 2007 2.611 2.623 2.608 2.623 91,178 +0.01(+0.27%)
Jul 24, 2007 2.601 2.620 2.599 2.616 77,732 +0.00(+0.00%)
Jul 23, 2007 2.606 2.616 2.585 2.616 105,884 +0.01(+0.53%)
Jul 20, 2007 2.580 2.606 2.580 2.602 165,969 +0.01(+0.39%)
Jul 19, 2007 2.608 2.611 2.575 2.592 180,676 -0.00(-0.18%)
Jul 18, 2007 2.639 2.639 2.587 2.597 150,423 -0.03(-1.27%)
Jul 17, 2007 2.635 2.647 2.630 2.630 136,137 -0.01(-0.36%)
Jul 16, 2007 2.649 2.651 2.630 2.639 89,917 -0.01(-0.36%)
Jul 13, 2007 2.597 2.649 2.597 2.649 170,591 +0.04(+1.64%)
Jul 12, 2007 2.601 2.616 2.566 2.606 408,412 -0.01(-0.26%)
Jul 11, 2007 2.585 2.616 2.577 2.613 346,225 +0.01(+0.36%)
Jul 10, 2007 2.573 2.608 2.573 2.604 206,306 +0.03(+1.30%)
Jul 09, 2007 2.563 2.592 2.563 2.570 187,819 -0.02(-0.92%)
Jul 06, 2007 2.608 2.639 2.589 2.594 71,009 -0.01(-0.55%)
Jul 05, 2007 2.627 2.649 2.608 2.608 73,951 -0.04(-1.62%)
Jul 03, 2007 2.637 2.663 2.637 2.651 34,454 +0.00(+0.18%)
Jul 02, 2007 2.616 2.685 2.606 2.647 168,490 +0.03(+1.18%)
Jun 29, 2007 2.606 2.616 2.601 2.616 67,228 +0.02(+0.64%)
Jun 28, 2007 2.580 2.606 2.580 2.599 147,061 +0.01(+0.37%)
Jun 27, 2007 2.594 2.613 2.575 2.589 183,197 +0.00(+0.09%)
Jun 26, 2007 2.656 2.677 2.551 2.587 339,082 -0.09(-3.38%)
Jun 25, 2007 2.706 2.718 2.658 2.677 137,397 -0.02(-0.88%)
Jun 22, 2007 2.694 2.723 2.694 2.701 102,523 -0.01(-0.44%)
Jun 21, 2007 2.725 2.737 2.694 2.713 231,937 -0.02(-0.78%)
Jun 20, 2007 2.751 2.754 2.708 2.735 85,716 -0.01(-0.26%)
Jun 19, 2007 2.744 2.749 2.735 2.742 99,161 +0.00(+0.00%)
Jun 18, 2007 2.720 2.749 2.720 2.742 61,766 +0.01(+0.44%)
Jun 15, 2007 2.716 2.751 2.716 2.730 77,732 +0.01(+0.26%)
Jun 14, 2007 2.732 2.754 2.720 2.723 130,254 -0.02(-0.87%)
Jun 13, 2007 2.732 2.758 2.716 2.746 168,490 +0.00(+0.17%)
Jun 12, 2007 2.744 2.754 2.730 2.742 181,936 +0.00(+0.09%)
Jun 11, 2007 2.763 2.777 2.739 2.739 104,203 -0.07(-2.37%)
Jun 08, 2007 2.806 2.806 2.806 2.806 0 +0.00(+0.00%)
Jun 07, 2007 2.806 2.806 2.806 2.806 0 +0.00(+0.00%)
Jun 06, 2007 2.806 2.806 2.806 2.806 0 +0.00(+0.00%)
Jun 05, 2007 2.806 2.806 2.806 2.806 0 +0.00(+0.00%)
Jun 04, 2007 2.806 2.806 2.806 2.806 0 +0.00(+0.00%)
Jun 01, 2007 2.806 2.806 2.806 2.806 0 +0.00(+0.00%)
May 31, 2007 2.801 2.820 2.796 2.806 139,498 -0.00(-0.00%)
May 30, 2007 2.796 2.808 2.792 2.806 158,826 +0.00(+0.00%)
May 29, 2007 2.823 2.827 2.782 2.806 95,380 -0.02(-0.59%)
May 25, 2007 2.823 2.827 2.804 2.823 55,043 +0.01(+0.42%)
May 24, 2007 2.808 2.827 2.806 2.811 127,733 -0.00(-0.17%)
May 23, 2007 2.813 2.825 2.811 2.815 102,523 -0.00(-0.08%)
May 22, 2007 2.839 2.839 2.811 2.818 108,825 -0.00(-0.17%)
May 21, 2007 2.825 2.832 2.811 2.823 76,892 -0.01(-0.33%)
May 18, 2007 2.832 2.844 2.815 2.832 48,740 +0.00(+0.08%)
May 17, 2007 2.830 2.849 2.823 2.830 128,153 -0.00(-0.08%)
May 16, 2007 2.846 2.854 2.825 2.832 64,287 +0.00(+0.08%)
May 15, 2007 2.827 2.851 2.825 2.830 105,884 -0.00(-0.17%)
May 14, 2007 2.827 2.851 2.827 2.835 108,405 -0.00(-0.08%)
May 11, 2007 2.837 2.861 2.835 2.837 150,843 -0.02(-0.58%)
May 10, 2007 2.839 2.863 2.835 2.854 60,505 +0.00(+0.08%)
May 09, 2007 2.858 2.868 2.837 2.851 148,322 -0.01(-0.33%)
May 08, 2007 2.865 2.882 2.856 2.861 133,196 -0.01(-0.25%)
May 07, 2007 2.896 2.899 2.868 2.868 118,910 -0.02(-0.58%)
May 04, 2007 2.868 2.899 2.863 2.885 100,422 +0.00(+0.17%)
May 03, 2007 2.865 2.894 2.844 2.880 185,718 +0.03(+1.09%)
May 02, 2007 2.846 2.868 2.846 2.849 147,482 -0.00(-0.17%)
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.