PCM Fund, Inc. (NY: PCM )

10.11 -0.00 (-0.05%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 11.77 11.85 11.75 11.79 33,200 -0.00(-0.00%)
May 30, 2007 11.75 11.80 11.73 11.79 37,800 +0.00(+0.00%)
May 29, 2007 11.86 11.88 11.69 11.79 22,700 -0.07(-0.59%)
May 25, 2007 11.86 11.88 11.78 11.86 13,100 +0.05(+0.42%)
May 24, 2007 11.80 11.88 11.79 11.81 30,400 -0.02(-0.17%)
May 23, 2007 11.82 11.87 11.81 11.83 24,400 -0.01(-0.08%)
May 22, 2007 11.93 11.93 11.81 11.84 25,900 -0.02(-0.17%)
May 21, 2007 11.87 11.90 11.81 11.86 18,300 -0.04(-0.33%)
May 18, 2007 11.90 11.95 11.83 11.90 11,600 +0.01(+0.08%)
May 17, 2007 11.89 11.97 11.86 11.89 30,500 -0.01(-0.08%)
May 16, 2007 11.96 11.99 11.87 11.90 15,300 +0.01(+0.08%)
May 15, 2007 11.88 11.98 11.87 11.89 25,200 -0.02(-0.17%)
May 14, 2007 11.88 11.98 11.88 11.91 25,800 -0.01(-0.08%)
May 11, 2007 11.92 12.02 11.91 11.92 35,900 -0.07(-0.58%)
May 10, 2007 11.93 12.03 11.91 11.99 14,400 +0.01(+0.08%)
May 09, 2007 12.01 12.05 11.92 11.98 35,300 -0.04(-0.33%)
May 08, 2007 12.04 12.11 12.00 12.02 31,700 -0.03(-0.25%)
May 07, 2007 12.17 12.18 12.05 12.05 28,300 -0.07(-0.58%)
May 04, 2007 12.05 12.18 12.03 12.12 23,900 +0.02(+0.17%)
May 03, 2007 12.04 12.16 11.95 12.10 44,200 +0.13(+1.09%)
May 02, 2007 11.96 12.05 11.96 11.97 35,100 -0.02(-0.17%)
May 01, 2007 12.05 12.05 11.93 11.99 15,300 -0.02(-0.17%)
Apr 30, 2007 12.01 12.03 11.94 12.01 33,400 -0.03(-0.25%)
Apr 27, 2007 12.05 12.11 11.96 12.04 30,200 -0.04(-0.30%)
Apr 26, 2007 12.04 12.12 12.03 12.08 21,500 -0.03(-0.28%)
Apr 25, 2007 12.07 12.18 12.06 12.11 11,000 +0.04(+0.33%)
Apr 24, 2007 12.08 12.19 12.04 12.07 33,600 -0.01(-0.08%)
Apr 23, 2007 12.18 12.19 12.06 12.08 24,700 -0.07(-0.58%)
Apr 20, 2007 12.15 12.20 12.07 12.15 34,200 -0.02(-0.16%)
Apr 19, 2007 12.25 12.26 12.15 12.17 27,300 -0.02(-0.16%)
Apr 18, 2007 12.20 12.30 12.17 12.19 21,500 -0.01(-0.08%)
Apr 17, 2007 12.18 12.33 12.18 12.20 29,800 -0.01(-0.08%)
Apr 16, 2007 12.26 12.32 12.17 12.21 48,100 +0.05(+0.41%)
Apr 13, 2007 12.13 12.25 12.13 12.16 48,100 -0.04(-0.33%)
Apr 12, 2007 12.12 12.24 12.11 12.20 43,100 +0.05(+0.41%)
Apr 11, 2007 12.09 12.21 12.06 12.15 33,800 +0.01(+0.08%)
Apr 10, 2007 12.14 12.19 12.02 12.14 29,300 +0.02(+0.17%)
Apr 09, 2007 12.09 12.19 12.07 12.12 24,400 +0.02(+0.17%)
Apr 05, 2007 12.13 12.16 12.01 12.10 26,200 -0.05(-0.41%)
Apr 04, 2007 12.06 12.15 12.03 12.15 43,800 +0.09(+0.75%)
Apr 03, 2007 12.01 12.10 11.97 12.06 17,400 -0.03(-0.25%)
Apr 02, 2007 12.01 12.09 11.91 12.09 20,700 +0.01(+0.08%)
Mar 30, 2007 11.96 12.09 11.96 12.08 49,200 +0.10(+0.83%)
Mar 29, 2007 12.01 12.03 11.91 11.98 62,300 -0.06(-0.50%)
Mar 28, 2007 12.11 12.16 11.96 12.04 45,200 -0.11(-0.87%)
Mar 27, 2007 12.18 12.19 12.06 12.15 20,600 +0.03(+0.21%)
Mar 26, 2007 12.10 12.18 12.01 12.12 30,700 +0.01(+0.08%)
Mar 23, 2007 12.15 12.19 12.09 12.11 19,500 +0.00(+0.04%)
Mar 22, 2007 12.06 12.15 11.95 12.11 39,000 -0.04(-0.37%)
Mar 21, 2007 12.16 12.17 11.92 12.15 61,400 -0.06(-0.49%)
Mar 20, 2007 12.20 12.34 12.11 12.21 49,400 -0.07(-0.57%)
Mar 19, 2007 12.61 12.61 12.11 12.28 46,100 -0.16(-1.29%)
Mar 16, 2007 12.65 12.69 12.36 12.44 44,800 -0.21(-1.66%)
Mar 15, 2007 12.25 12.75 12.13 12.65 91,400 +0.50(+4.12%)
Mar 14, 2007 11.86 12.66 11.86 12.15 99,700 +0.30(+2.53%)
Mar 13, 2007 12.26 12.20 11.85 11.85 94,400 -0.41(-3.34%)
Mar 12, 2007 12.44 12.46 12.20 12.26 42,800 -0.18(-1.45%)
Mar 09, 2007 12.25 12.53 12.22 12.44 62,900 +0.24(+1.97%)
Mar 08, 2007 12.08 12.25 12.00 12.20 73,400 +0.24(+2.01%)
Mar 07, 2007 11.88 12.08 11.71 11.96 160,100 +0.19(+1.61%)
Mar 06, 2007 11.52 11.85 11.50 11.77 93,900 +0.12(+1.03%)
Mar 05, 2007 12.22 12.28 11.60 11.65 162,000 -0.79(-6.35%)
Mar 02, 2007 14.09 14.19 12.13 12.44 217,400 -1.74(-12.27%)
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.