PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 1.864 1.871 1.845 1.864 412,528 +0.00(+0.00%)
Dec 28, 2007 1.833 1.869 1.824 1.864 409,778 +0.03(+1.49%)
Dec 27, 2007 1.876 1.878 1.824 1.836 253,017 -0.05(-2.70%)
Dec 26, 2007 1.874 1.894 1.873 1.887 163,361 +0.01(+0.58%)
Dec 24, 2007 1.873 1.891 1.873 1.876 107,807 -0.00(-0.10%)
Dec 21, 2007 1.873 1.894 1.854 1.878 142,459 +0.03(+1.37%)
Dec 20, 2007 1.849 1.873 1.849 1.853 283,819 -0.01(-0.29%)
Dec 19, 2007 1.844 1.889 1.844 1.858 210,664 -0.00(-0.20%)
Dec 18, 2007 1.847 1.873 1.847 1.862 153,460 +0.00(+0.20%)
Dec 17, 2007 1.882 1.891 1.842 1.858 199,113 -0.04(-2.01%)
Dec 14, 2007 1.904 1.914 1.878 1.896 253,017 -0.03(-1.42%)
Dec 13, 2007 1.904 1.923 1.900 1.923 232,115 +0.02(+1.05%)
Dec 12, 2007 1.869 1.907 1.869 1.904 151,810 +0.02(+1.16%)
Dec 11, 2007 1.878 1.902 1.869 1.882 380,076 -0.00(-0.10%)
Dec 10, 2007 1.873 1.904 1.873 1.884 211,764 +0.01(+0.30%)
Dec 07, 2007 1.894 1.894 1.867 1.878 97,906 -0.02(-1.16%)
Dec 06, 2007 1.864 1.900 1.864 1.900 178,762 +0.02(+0.87%)
Dec 05, 2007 1.845 1.889 1.845 1.884 201,313 +0.03(+1.87%)
Dec 04, 2007 1.814 1.849 1.814 1.849 136,959 +0.02(+1.19%)
Dec 03, 2007 1.791 1.849 1.791 1.827 284,369 +0.02(+1.00%)
Nov 30, 2007 1.785 1.818 1.785 1.809 303,620 +0.02(+1.02%)
Nov 29, 2007 1.798 1.816 1.776 1.791 261,267 -0.02(-1.20%)
Nov 28, 2007 1.838 1.851 1.796 1.813 187,012 -0.01(-0.60%)
Nov 27, 2007 1.818 1.836 1.809 1.824 196,363 -0.00(-0.20%)
Nov 26, 2007 1.876 1.876 1.822 1.827 197,463 -0.07(-3.92%)
Nov 23, 2007 1.834 1.902 1.827 1.902 34,652 +0.07(+3.87%)
Nov 21, 2007 1.818 1.831 1.804 1.831 110,557 +0.03(+1.41%)
Nov 20, 2007 1.873 1.893 1.805 1.805 156,210 -0.06(-3.22%)
Nov 19, 2007 1.814 1.947 1.798 1.865 272,268 +0.05(+2.81%)
Nov 16, 2007 1.807 1.845 1.794 1.814 173,811 +0.00(+0.00%)
Nov 15, 2007 1.805 1.849 1.805 1.814 96,806 +0.00(+0.03%)
Nov 14, 2007 1.845 1.889 1.800 1.814 273,368 -0.03(-1.61%)
Nov 13, 2007 1.845 1.869 1.822 1.844 118,258 +0.01(+0.40%)
Nov 12, 2007 1.916 1.916 1.836 1.836 217,264 -0.07(-3.72%)
Nov 09, 2007 1.902 1.954 1.900 1.907 147,410 -0.05(-2.33%)
Nov 08, 2007 1.920 1.953 1.911 1.953 72,604 +0.02(+1.23%)
Nov 07, 2007 1.989 2.003 1.929 1.929 285,469 -0.07(-3.28%)
Nov 06, 2007 1.985 2.007 1.969 1.994 167,761 +0.00(+0.00%)
Nov 05, 2007 2.007 2.009 1.985 1.994 181,512 -0.01(-0.45%)
Nov 02, 2007 1.996 2.018 1.996 2.003 72,604 +0.01(+0.27%)
Nov 01, 2007 1.985 2.003 1.965 1.998 108,357 +0.01(+0.37%)
Oct 31, 2007 1.987 2.005 1.985 1.991 201,863 -0.00(-0.18%)
Oct 30, 2007 1.985 1.996 1.984 1.994 218,364 +0.00(+0.18%)
Oct 29, 2007 2.000 2.007 1.985 1.991 147,410 -0.01(-0.64%)
Oct 26, 2007 2.000 2.007 1.996 2.003 235,966 +0.00(+0.18%)
Oct 25, 2007 2.018 2.018 1.998 2.000 151,810 -0.01(-0.27%)
Oct 24, 2007 2.029 2.029 1.998 2.005 101,206 -0.02(-0.90%)
Oct 23, 2007 2.042 2.042 2.022 2.023 109,457 -0.01(-0.38%)
Oct 22, 2007 2.027 2.042 2.005 2.031 184,262 +0.03(+1.29%)
Oct 19, 2007 1.998 2.043 1.996 2.005 235,416 +0.01(+0.27%)
Oct 18, 2007 2.000 2.011 1.996 2.000 139,709 +0.00(+0.09%)
Oct 17, 2007 2.007 2.011 1.996 1.998 504,934 -0.00(-0.18%)
Oct 16, 2007 2.000 2.014 2.000 2.002 104,507 -0.00(-0.18%)
Oct 15, 2007 2.002 2.020 1.998 2.005 104,507 +0.00(+0.18%)
Oct 12, 2007 2.003 2.014 2.002 2.002 152,360 +0.00(+0.00%)
Oct 11, 2007 2.009 2.013 2.000 2.002 83,605 +0.00(+0.18%)
Oct 10, 2007 2.002 2.013 1.998 1.998 96,256 -0.01(-0.36%)
Oct 09, 2007 2.009 2.023 2.000 2.005 155,110 +0.01(+0.27%)
Oct 08, 2007 2.013 2.029 2.000 2.000 121,558 -0.01(-0.63%)
Oct 05, 2007 1.993 2.013 1.993 2.013 163,361 +0.02(+0.82%)
Oct 04, 2007 2.003 2.007 1.991 1.996 161,711 +0.00(+0.18%)
Oct 03, 2007 2.000 2.002 1.989 1.993 218,914 -0.00(-0.18%)
Oct 02, 2007 1.984 2.000 1.984 1.996 339,373 +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.