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

PCM Fund, Inc. (NY: PCM )

7.900 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Dec 31, 2007 1.864 1.871 1.846 1.864 412,434 +0.00(+0.00%)
Dec 28, 2007 1.833 1.869 1.824 1.864 409,684 +0.03(+1.48%)
Dec 27, 2007 1.877 1.878 1.824 1.837 252,959 -0.05(-2.70%)
Dec 26, 2007 1.875 1.895 1.873 1.888 163,323 +0.01(+0.58%)
Dec 24, 2007 1.873 1.891 1.873 1.877 107,782 -0.00(-0.10%)
Dec 21, 2007 1.873 1.895 1.855 1.878 142,427 +0.03(+1.37%)
Dec 20, 2007 1.849 1.873 1.849 1.853 283,754 -0.01(-0.29%)
Dec 19, 2007 1.844 1.889 1.844 1.858 210,616 -0.00(-0.19%)
Dec 18, 2007 1.848 1.873 1.848 1.862 153,425 +0.00(+0.20%)
Dec 17, 2007 1.882 1.891 1.842 1.858 199,068 -0.04(-2.01%)
Dec 14, 2007 1.904 1.914 1.878 1.897 252,959 -0.03(-1.42%)
Dec 13, 2007 1.904 1.924 1.900 1.924 232,063 +0.02(+1.05%)
Dec 12, 2007 1.869 1.908 1.869 1.904 151,775 +0.02(+1.16%)
Dec 11, 2007 1.878 1.902 1.869 1.882 379,989 -0.00(-0.10%)
Dec 10, 2007 1.873 1.904 1.873 1.884 211,716 +0.01(+0.30%)
Dec 07, 2007 1.895 1.895 1.868 1.878 97,884 -0.02(-1.16%)
Dec 06, 2007 1.864 1.900 1.864 1.900 178,721 +0.02(+0.87%)
Dec 05, 2007 1.846 1.889 1.846 1.884 201,267 +0.03(+1.87%)
Dec 04, 2007 1.815 1.849 1.815 1.849 136,928 +0.02(+1.19%)
Dec 03, 2007 1.791 1.849 1.791 1.828 284,304 +0.02(+1.00%)
Nov 30, 2007 1.786 1.818 1.786 1.809 303,551 +0.02(+1.02%)
Nov 29, 2007 1.798 1.817 1.777 1.791 261,208 -0.02(-1.20%)
Nov 28, 2007 1.838 1.851 1.797 1.813 186,970 -0.01(-0.60%)
Nov 27, 2007 1.818 1.836 1.809 1.824 196,318 -0.00(-0.20%)
Nov 26, 2007 1.877 1.877 1.822 1.828 197,418 -0.07(-3.92%)
Nov 23, 2007 1.835 1.902 1.828 1.902 34,644 +0.07(+3.87%)
Nov 21, 2007 1.818 1.831 1.804 1.831 110,532 +0.03(+1.41%)
Nov 20, 2007 1.873 1.893 1.806 1.806 156,175 -0.06(-3.22%)
Nov 19, 2007 1.815 1.948 1.798 1.866 272,206 +0.05(+2.81%)
Nov 16, 2007 1.808 1.846 1.795 1.815 173,772 +0.00(+0.00%)
Nov 15, 2007 1.806 1.849 1.806 1.815 96,784 +0.00(+0.03%)
Nov 14, 2007 1.846 1.889 1.800 1.814 273,306 -0.03(-1.61%)
Nov 13, 2007 1.846 1.869 1.822 1.844 118,231 +0.01(+0.40%)
Nov 12, 2007 1.917 1.917 1.837 1.837 217,215 -0.07(-3.72%)
Nov 09, 2007 1.902 1.955 1.900 1.908 147,376 -0.05(-2.33%)
Nov 08, 2007 1.920 1.953 1.911 1.953 72,588 +0.02(+1.23%)
Nov 07, 2007 1.989 2.004 1.929 1.929 285,404 -0.07(-3.28%)
Nov 06, 2007 1.986 2.008 1.969 1.995 167,723 +0.00(+0.00%)
Nov 05, 2007 2.008 2.009 1.986 1.995 181,471 -0.01(-0.45%)
Nov 02, 2007 1.997 2.018 1.997 2.004 72,588 +0.01(+0.27%)
Nov 01, 2007 1.986 2.004 1.966 1.998 108,332 +0.01(+0.37%)
Oct 31, 2007 1.988 2.006 1.986 1.991 201,817 -0.00(-0.18%)
Oct 30, 2007 1.986 1.997 1.984 1.995 218,315 +0.00(+0.18%)
Oct 29, 2007 2.000 2.008 1.986 1.991 147,376 -0.01(-0.64%)
Oct 26, 2007 2.000 2.008 1.997 2.004 235,912 +0.00(+0.18%)
Oct 25, 2007 2.018 2.018 1.998 2.000 151,775 -0.01(-0.27%)
Oct 24, 2007 2.029 2.029 1.998 2.006 101,183 -0.02(-0.90%)
Oct 23, 2007 2.042 2.042 2.022 2.024 109,432 -0.01(-0.38%)
Oct 22, 2007 2.028 2.042 2.006 2.032 184,220 +0.03(+1.29%)
Oct 19, 2007 1.998 2.044 1.997 2.006 235,362 +0.01(+0.27%)
Oct 18, 2007 2.000 2.011 1.997 2.000 139,677 +0.00(+0.09%)
Oct 17, 2007 2.008 2.011 1.997 1.998 504,819 -0.00(-0.18%)
Oct 16, 2007 2.000 2.015 2.000 2.002 104,483 -0.00(-0.18%)
Oct 15, 2007 2.002 2.020 1.998 2.006 104,483 +0.00(+0.18%)
Oct 12, 2007 2.004 2.015 2.002 2.002 152,325 +0.00(+0.00%)
Oct 11, 2007 2.009 2.013 2.000 2.002 83,586 +0.00(+0.18%)
Oct 10, 2007 2.002 2.013 1.998 1.998 96,234 -0.01(-0.36%)
Oct 09, 2007 2.009 2.024 2.000 2.006 155,075 +0.01(+0.27%)
Oct 08, 2007 2.013 2.029 2.000 2.000 121,530 -0.01(-0.63%)
Oct 05, 2007 1.993 2.013 1.993 2.013 163,323 +0.02(+0.82%)
Oct 04, 2007 2.004 2.008 1.991 1.997 161,674 +0.00(+0.18%)
Oct 03, 2007 2.000 2.002 1.989 1.993 218,865 -0.00(-0.18%)
Oct 02, 2007 1.984 2.000 1.984 1.997 339,295 +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.