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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 6:30 PM EDT, May 10, 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 (%)
Dec 31, 2007 2.417 2.426 2.393 2.417 318,063 +0.00(+0.00%)
Dec 28, 2007 2.377 2.424 2.365 2.417 315,943 +0.04(+1.49%)
Dec 27, 2007 2.433 2.436 2.365 2.382 195,078 -0.07(-2.70%)
Dec 26, 2007 2.431 2.457 2.429 2.448 125,953 +0.01(+0.58%)
Dec 24, 2007 2.429 2.452 2.429 2.433 83,120 -0.00(-0.10%)
Dec 21, 2007 2.429 2.457 2.405 2.436 109,837 +0.03(+1.37%)
Dec 20, 2007 2.398 2.429 2.398 2.403 218,827 -0.01(-0.29%)
Dec 19, 2007 2.391 2.450 2.391 2.410 162,424 -0.00(-0.20%)
Dec 18, 2007 2.396 2.429 2.396 2.415 118,319 +0.00(+0.20%)
Dec 17, 2007 2.441 2.452 2.389 2.410 153,518 -0.05(-2.01%)
Dec 14, 2007 2.469 2.482 2.436 2.459 195,078 -0.04(-1.42%)
Dec 13, 2007 2.469 2.495 2.464 2.495 178,963 +0.03(+1.05%)
Dec 12, 2007 2.424 2.474 2.424 2.469 117,047 +0.03(+1.16%)
Dec 11, 2007 2.436 2.466 2.424 2.441 293,042 -0.00(-0.10%)
Dec 10, 2007 2.429 2.469 2.429 2.443 163,272 +0.01(+0.30%)
Dec 07, 2007 2.457 2.457 2.422 2.436 75,487 -0.03(-1.16%)
Dec 06, 2007 2.417 2.464 2.417 2.464 137,827 +0.02(+0.87%)
Dec 05, 2007 2.393 2.450 2.393 2.443 155,214 +0.04(+1.87%)
Dec 04, 2007 2.353 2.398 2.353 2.398 105,597 +0.03(+1.19%)
Dec 03, 2007 2.323 2.398 2.323 2.370 219,251 +0.02(+1.00%)
Nov 30, 2007 2.316 2.358 2.316 2.346 234,094 +0.02(+1.02%)
Nov 29, 2007 2.332 2.356 2.304 2.323 201,440 -0.03(-1.20%)
Nov 28, 2007 2.384 2.400 2.330 2.351 144,188 -0.01(-0.60%)
Nov 27, 2007 2.358 2.381 2.346 2.365 151,398 -0.00(-0.20%)
Nov 26, 2007 2.433 2.433 2.363 2.370 152,246 -0.10(-3.92%)
Nov 23, 2007 2.379 2.466 2.370 2.466 26,717 +0.09(+3.87%)
Nov 21, 2007 2.358 2.375 2.339 2.375 85,241 +0.03(+1.41%)
Nov 20, 2007 2.429 2.455 2.342 2.342 120,440 -0.08(-3.22%)
Nov 19, 2007 2.353 2.525 2.332 2.419 209,921 +0.07(+2.81%)
Nov 16, 2007 2.344 2.393 2.327 2.353 134,010 +0.00(+0.00%)
Nov 15, 2007 2.342 2.398 2.342 2.353 74,638 +0.00(+0.03%)
Nov 14, 2007 2.393 2.450 2.334 2.353 210,770 -0.04(-1.61%)
Nov 13, 2007 2.393 2.424 2.363 2.391 91,178 +0.01(+0.40%)
Nov 12, 2007 2.485 2.485 2.382 2.382 167,513 -0.09(-3.72%)
Nov 09, 2007 2.466 2.535 2.464 2.474 113,654 -0.06(-2.33%)
Nov 08, 2007 2.490 2.533 2.478 2.533 55,979 +0.03(+1.23%)
Nov 07, 2007 2.580 2.599 2.502 2.502 220,099 -0.08(-3.28%)
Nov 06, 2007 2.575 2.603 2.554 2.587 129,345 +0.00(+0.00%)
Nov 05, 2007 2.603 2.606 2.575 2.587 139,947 -0.01(-0.45%)
Nov 02, 2007 2.589 2.617 2.589 2.599 55,979 +0.01(+0.27%)
Nov 01, 2007 2.575 2.599 2.549 2.591 83,544 +0.01(+0.37%)
Oct 31, 2007 2.577 2.601 2.575 2.582 155,639 -0.00(-0.18%)
Oct 30, 2007 2.575 2.589 2.573 2.587 168,361 +0.00(+0.18%)
Oct 29, 2007 2.594 2.603 2.575 2.582 113,654 -0.02(-0.64%)
Oct 26, 2007 2.594 2.603 2.589 2.599 181,932 +0.00(+0.18%)
Oct 25, 2007 2.617 2.617 2.591 2.594 117,047 -0.01(-0.27%)
Oct 24, 2007 2.632 2.632 2.591 2.601 78,031 -0.02(-0.90%)
Oct 23, 2007 2.648 2.648 2.622 2.624 84,392 -0.01(-0.38%)
Oct 22, 2007 2.629 2.648 2.601 2.634 142,068 +0.03(+1.29%)
Oct 19, 2007 2.591 2.650 2.589 2.601 181,508 +0.01(+0.27%)
Oct 18, 2007 2.594 2.608 2.589 2.594 107,717 +0.00(+0.09%)
Oct 17, 2007 2.603 2.608 2.589 2.591 389,309 -0.00(-0.18%)
Oct 16, 2007 2.594 2.613 2.594 2.596 80,576 -0.00(-0.18%)
Oct 15, 2007 2.596 2.620 2.591 2.601 80,576 +0.00(+0.18%)
Oct 12, 2007 2.599 2.612 2.596 2.596 117,471 +0.00(+0.00%)
Oct 11, 2007 2.606 2.610 2.594 2.596 64,460 +0.00(+0.18%)
Oct 10, 2007 2.596 2.610 2.591 2.591 74,214 -0.01(-0.36%)
Oct 09, 2007 2.606 2.624 2.594 2.601 119,591 +0.01(+0.27%)
Oct 08, 2007 2.610 2.632 2.594 2.594 93,722 -0.02(-0.63%)
Oct 05, 2007 2.584 2.610 2.584 2.610 125,953 +0.02(+0.82%)
Oct 04, 2007 2.599 2.603 2.582 2.589 124,680 +0.00(+0.18%)
Oct 03, 2007 2.594 2.596 2.580 2.584 168,785 -0.00(-0.18%)
Oct 02, 2007 2.573 2.594 2.573 2.589 261,660 +0.00(+0.00%)
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.