PCM Fund, Inc. (NY: PCM )

8.252 +0.032 (+0.39%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 3.403 3.463 3.403 3.458 58,296 +0.03(+0.91%)
Jan 30, 2007 3.415 3.458 3.386 3.427 49,968 +0.01(+0.42%)
Jan 29, 2007 3.377 3.417 3.377 3.413 61,210 +0.03(+0.85%)
Jan 26, 2007 3.398 3.405 3.377 3.384 54,548 -0.00(-0.07%)
Jan 25, 2007 3.405 3.405 3.374 3.386 62,043 -0.02(-0.56%)
Jan 24, 2007 3.386 3.408 3.381 3.405 43,305 +0.01(+0.42%)
Jan 23, 2007 3.389 3.415 3.389 3.391 74,119 +0.00(+0.00%)
Jan 22, 2007 3.398 3.425 3.386 3.391 99,936 -0.02(-0.56%)
Jan 19, 2007 3.408 3.432 3.405 3.410 47,469 -0.02(-0.56%)
Jan 18, 2007 3.393 3.456 3.393 3.429 72,037 +0.02(+0.49%)
Jan 17, 2007 3.393 3.446 3.393 3.413 49,551 +0.00(+0.07%)
Jan 16, 2007 3.408 3.439 3.403 3.410 53,715 +0.00(+0.00%)
Jan 12, 2007 3.461 3.499 3.410 3.410 99,103 -0.03(-0.77%)
Jan 11, 2007 3.494 3.494 3.437 3.437 62,460 -0.03(-0.97%)
Jan 10, 2007 3.444 3.518 3.425 3.470 31,230 +0.00(+0.00%)
Jan 09, 2007 3.449 3.511 3.439 3.470 30,397 +0.03(+0.84%)
Jan 08, 2007 3.425 3.458 3.425 3.441 37,476 -0.01(-0.21%)
Jan 05, 2007 3.441 3.458 3.422 3.449 19,570 -0.01(-0.28%)
Jan 04, 2007 3.441 3.458 3.441 3.458 17,072 +0.02(+0.49%)
Jan 03, 2007 3.434 3.449 3.427 3.441 44,554 -0.02(-0.49%)
Dec 29, 2006 3.458 3.458 3.430 3.458 36,643 +0.00(+0.00%)
Dec 28, 2006 3.425 3.458 3.422 3.458 41,640 +0.01(+0.35%)
Dec 27, 2006 3.425 3.458 3.425 3.446 21,236 +0.00(+0.00%)
Dec 26, 2006 3.429 3.456 3.429 3.446 16,656 -0.00(-0.07%)
Dec 22, 2006 3.434 3.456 3.434 3.449 11,242 -0.00(-0.14%)
Dec 21, 2006 3.458 3.468 3.441 3.453 39,558 -0.04(-1.17%)
Dec 20, 2006 3.518 3.521 3.470 3.494 22,485 +0.02(+0.48%)
Dec 19, 2006 3.463 3.530 3.446 3.477 34,561 -0.01(-0.41%)
Dec 18, 2006 3.422 3.492 3.422 3.492 49,135 +0.07(+2.03%)
Dec 15, 2006 3.492 3.516 3.420 3.422 64,125 -0.05(-1.38%)
Dec 14, 2006 3.470 3.494 3.446 3.470 83,696 -0.02(-0.55%)
Dec 13, 2006 3.523 3.523 3.489 3.489 29,564 -0.01(-0.27%)
Dec 12, 2006 3.470 3.499 3.458 3.499 28,315 +0.02(+0.48%)
Dec 11, 2006 3.497 3.530 3.482 3.482 55,381 +0.01(+0.28%)
Dec 08, 2006 3.499 3.530 3.441 3.473 42,889 -0.00(-0.07%)
Dec 07, 2006 3.482 3.482 3.434 3.475 56,214 -0.00(-0.07%)
Dec 06, 2006 3.446 3.477 3.446 3.477 42,472 +0.04(+1.26%)
Dec 05, 2006 3.434 3.465 3.413 3.434 59,545 -0.02(-0.69%)
Dec 04, 2006 3.453 3.458 3.439 3.458 63,292 +0.02(+0.70%)
Dec 01, 2006 3.408 3.434 3.403 3.434 25,400 +0.01(+0.21%)
Nov 30, 2006 3.401 3.434 3.398 3.427 39,141 +0.02(+0.49%)
Nov 29, 2006 3.386 3.410 3.386 3.410 34,561 +0.00(+0.07%)
Nov 28, 2006 3.386 3.410 3.372 3.408 29,980 +0.01(+0.35%)
Nov 27, 2006 3.422 3.422 3.379 3.396 38,725 -0.02(-0.63%)
Nov 24, 2006 3.367 3.417 3.367 3.417 7,078 +0.05(+1.50%)
Nov 22, 2006 3.360 3.398 3.360 3.367 44,138 -0.02(-0.50%)
Nov 21, 2006 3.379 3.410 3.379 3.384 27,898 -0.00(-0.14%)
Nov 20, 2006 3.374 3.410 3.360 3.389 61,210 +0.01(+0.21%)
Nov 17, 2006 3.374 3.401 3.374 3.381 28,731 -0.02(-0.49%)
Nov 16, 2006 3.350 3.422 3.350 3.398 97,437 +0.03(+0.86%)
Nov 15, 2006 3.365 3.384 3.350 3.369 60,378 +0.01(+0.36%)
Nov 14, 2006 3.362 3.367 3.350 3.357 65,791 -0.00(-0.07%)
Nov 13, 2006 3.379 3.386 3.357 3.360 91,191 -0.05(-1.55%)
Nov 10, 2006 3.434 3.434 3.391 3.413 79,532 -0.02(-0.63%)
Nov 09, 2006 3.410 3.434 3.381 3.434 16,239 +0.04(+1.06%)
Nov 08, 2006 3.377 3.401 3.377 3.398 12,075 +0.02(+0.64%)
Nov 07, 2006 3.422 3.432 3.377 3.377 55,381 -0.01(-0.21%)
Nov 06, 2006 3.410 3.422 3.381 3.384 50,800 -0.03(-0.77%)
Nov 03, 2006 3.405 3.410 3.398 3.410 26,649 +0.03(+0.85%)
Nov 02, 2006 3.377 3.425 3.374 3.381 71,620 -0.02(-0.57%)
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.