PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Streaming Delayed Price Updated: 2:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 3.385 3.431 3.373 3.429 92,045 +0.03(+0.92%)
Feb 27, 2007 3.397 3.417 3.378 3.397 39,983 +0.01(+0.35%)
Feb 26, 2007 3.390 3.397 3.378 3.385 40,816 -0.02(-0.56%)
Feb 23, 2007 3.405 3.417 3.405 3.405 74,136 +0.00(+0.00%)
Feb 22, 2007 3.417 3.426 3.395 3.405 132,445 -0.05(-1.46%)
Feb 21, 2007 3.450 3.455 3.436 3.455 66,639 -0.02(-0.48%)
Feb 20, 2007 3.474 3.477 3.453 3.472 64,140 +0.00(+0.14%)
Feb 16, 2007 3.474 3.491 3.460 3.467 30,820 -0.02(-0.55%)
Feb 15, 2007 3.465 3.498 3.455 3.486 53,727 +0.00(+0.14%)
Feb 14, 2007 3.493 3.498 3.443 3.481 50,841 +0.01(+0.21%)
Feb 13, 2007 3.477 3.493 3.414 3.474 65,431 -0.00(-0.07%)
Feb 12, 2007 3.474 3.477 3.467 3.477 68,305 +0.01(+0.28%)
Feb 09, 2007 3.477 3.493 3.426 3.467 57,059 -0.01(-0.21%)
Feb 08, 2007 3.472 3.498 3.438 3.474 46,647 +0.00(+0.14%)
Feb 07, 2007 3.469 3.493 3.409 3.469 67,888 -0.02(-0.69%)
Feb 06, 2007 3.462 3.496 3.462 3.493 71,220 -0.03(-0.89%)
Feb 05, 2007 3.445 3.539 3.445 3.525 92,045 +0.08(+2.23%)
Feb 02, 2007 3.457 3.457 3.448 3.448 14,577 -0.01(-0.28%)
Feb 01, 2007 3.438 3.505 3.438 3.457 63,307 +0.00(+0.00%)
Jan 31, 2007 3.402 3.462 3.402 3.457 58,309 +0.03(+0.91%)
Jan 30, 2007 3.414 3.457 3.385 3.426 49,979 +0.01(+0.42%)
Jan 29, 2007 3.376 3.417 3.376 3.412 61,224 +0.03(+0.85%)
Jan 26, 2007 3.397 3.405 3.376 3.383 54,560 -0.00(-0.07%)
Jan 25, 2007 3.405 3.405 3.373 3.385 62,057 -0.02(-0.56%)
Jan 24, 2007 3.385 3.407 3.381 3.405 43,315 +0.01(+0.42%)
Jan 23, 2007 3.388 3.414 3.388 3.390 74,136 +0.00(+0.00%)
Jan 22, 2007 3.397 3.424 3.385 3.390 99,958 -0.02(-0.56%)
Jan 19, 2007 3.407 3.431 3.405 3.409 47,480 -0.02(-0.56%)
Jan 18, 2007 3.393 3.455 3.393 3.429 72,053 +0.02(+0.49%)
Jan 17, 2007 3.393 3.445 3.393 3.412 49,562 +0.00(+0.07%)
Jan 16, 2007 3.407 3.438 3.402 3.409 53,727 +0.00(+0.00%)
Jan 12, 2007 3.460 3.498 3.409 3.409 99,125 -0.03(-0.77%)
Jan 11, 2007 3.493 3.493 3.436 3.436 62,474 -0.03(-0.97%)
Jan 10, 2007 3.443 3.517 3.424 3.469 31,237 +0.00(+0.00%)
Jan 09, 2007 3.448 3.510 3.438 3.469 30,404 +0.03(+0.84%)
Jan 08, 2007 3.424 3.457 3.424 3.441 37,484 -0.01(-0.21%)
Jan 05, 2007 3.441 3.457 3.421 3.448 19,575 -0.01(-0.28%)
Jan 04, 2007 3.441 3.457 3.441 3.457 17,076 +0.02(+0.49%)
Jan 03, 2007 3.433 3.448 3.426 3.441 44,564 -0.02(-0.49%)
Dec 29, 2006 3.457 3.457 3.429 3.457 36,651 +0.00(+0.00%)
Dec 28, 2006 3.424 3.457 3.421 3.457 41,649 +0.01(+0.35%)
Dec 27, 2006 3.424 3.457 3.424 3.445 21,241 +0.00(+0.00%)
Dec 26, 2006 3.429 3.455 3.429 3.445 16,659 -0.00(-0.07%)
Dec 22, 2006 3.433 3.455 3.433 3.448 11,245 -0.00(-0.14%)
Dec 21, 2006 3.457 3.467 3.441 3.453 39,567 -0.04(-1.17%)
Dec 20, 2006 3.517 3.520 3.469 3.493 22,490 +0.02(+0.48%)
Dec 19, 2006 3.462 3.529 3.445 3.477 34,569 -0.01(-0.41%)
Dec 18, 2006 3.421 3.491 3.421 3.491 49,146 +0.07(+2.04%)
Dec 15, 2006 3.491 3.515 3.419 3.421 64,140 -0.05(-1.38%)
Dec 14, 2006 3.469 3.493 3.445 3.469 83,715 -0.02(-0.55%)
Dec 13, 2006 3.522 3.522 3.489 3.489 29,571 -0.01(-0.27%)
Dec 12, 2006 3.469 3.498 3.457 3.498 28,321 +0.02(+0.48%)
Dec 11, 2006 3.496 3.529 3.481 3.481 55,393 +0.01(+0.28%)
Dec 08, 2006 3.498 3.529 3.441 3.472 42,898 -0.00(-0.07%)
Dec 07, 2006 3.481 3.481 3.433 3.474 56,226 -0.00(-0.07%)
Dec 06, 2006 3.445 3.477 3.445 3.477 42,482 +0.04(+1.26%)
Dec 05, 2006 3.433 3.465 3.412 3.433 59,558 -0.02(-0.69%)
Dec 04, 2006 3.453 3.457 3.438 3.457 63,307 +0.02(+0.70%)
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.