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

PCM Fund, Inc. (NY: PCM )

8.300 +0.050 (+0.61%)
Streaming Delayed Price Updated: 2:03 PM EDT, Apr 16, 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 (%)
May 31, 2007 2.801 2.820 2.796 2.806 139,498 -0.00(-0.00%)
May 30, 2007 2.796 2.808 2.792 2.806 158,826 +0.00(+0.00%)
May 29, 2007 2.823 2.827 2.782 2.806 95,380 -0.02(-0.59%)
May 25, 2007 2.823 2.827 2.804 2.823 55,043 +0.01(+0.42%)
May 24, 2007 2.808 2.827 2.806 2.811 127,733 -0.00(-0.17%)
May 23, 2007 2.813 2.825 2.811 2.815 102,523 -0.00(-0.08%)
May 22, 2007 2.839 2.839 2.811 2.818 108,825 -0.00(-0.17%)
May 21, 2007 2.825 2.832 2.811 2.823 76,892 -0.01(-0.33%)
May 18, 2007 2.832 2.844 2.815 2.832 48,740 +0.00(+0.08%)
May 17, 2007 2.830 2.849 2.823 2.830 128,153 -0.00(-0.08%)
May 16, 2007 2.846 2.854 2.825 2.832 64,287 +0.00(+0.08%)
May 15, 2007 2.827 2.851 2.825 2.830 105,884 -0.00(-0.17%)
May 14, 2007 2.827 2.851 2.827 2.835 108,405 -0.00(-0.08%)
May 11, 2007 2.837 2.861 2.835 2.837 150,843 -0.02(-0.58%)
May 10, 2007 2.839 2.863 2.835 2.854 60,505 +0.00(+0.08%)
May 09, 2007 2.858 2.868 2.837 2.851 148,322 -0.01(-0.33%)
May 08, 2007 2.865 2.882 2.856 2.861 133,196 -0.01(-0.25%)
May 07, 2007 2.896 2.899 2.868 2.868 118,910 -0.02(-0.58%)
May 04, 2007 2.868 2.899 2.863 2.885 100,422 +0.00(+0.17%)
May 03, 2007 2.865 2.894 2.844 2.880 185,718 +0.03(+1.09%)
May 02, 2007 2.846 2.868 2.846 2.849 147,482 -0.00(-0.17%)
May 01, 2007 2.868 2.868 2.839 2.854 64,287 -0.00(-0.17%)
Apr 30, 2007 2.858 2.863 2.842 2.858 140,339 -0.01(-0.25%)
Apr 27, 2007 2.868 2.882 2.846 2.865 126,893 -0.01(-0.30%)
Apr 26, 2007 2.865 2.884 2.863 2.874 90,338 -0.01(-0.28%)
Apr 25, 2007 2.873 2.899 2.870 2.882 46,219 +0.01(+0.33%)
Apr 24, 2007 2.875 2.901 2.865 2.873 141,179 -0.00(-0.08%)
Apr 23, 2007 2.899 2.901 2.870 2.875 103,783 -0.02(-0.58%)
Apr 20, 2007 2.892 2.904 2.873 2.892 143,700 -0.00(-0.16%)
Apr 19, 2007 2.915 2.918 2.892 2.896 114,708 -0.00(-0.16%)
Apr 18, 2007 2.904 2.927 2.896 2.901 90,338 -0.00(-0.08%)
Apr 17, 2007 2.899 2.934 2.899 2.904 125,212 -0.00(-0.08%)
Apr 16, 2007 2.918 2.932 2.896 2.906 202,105 +0.01(+0.41%)
Apr 13, 2007 2.887 2.915 2.887 2.894 202,105 -0.01(-0.33%)
Apr 12, 2007 2.885 2.913 2.882 2.904 181,096 +0.01(+0.41%)
Apr 11, 2007 2.877 2.905 2.870 2.892 142,019 +0.00(+0.08%)
Apr 10, 2007 2.889 2.901 2.861 2.889 123,111 +0.00(+0.17%)
Apr 09, 2007 2.877 2.901 2.873 2.885 102,523 +0.00(+0.17%)
Apr 05, 2007 2.887 2.894 2.858 2.880 110,086 -0.01(-0.41%)
Apr 04, 2007 2.870 2.892 2.863 2.892 184,037 +0.02(+0.75%)
Apr 03, 2007 2.858 2.880 2.849 2.870 73,110 -0.01(-0.25%)
Apr 02, 2007 2.858 2.877 2.835 2.877 86,976 +0.00(+0.08%)
Mar 30, 2007 2.846 2.877 2.846 2.875 206,727 +0.02(+0.83%)
Mar 29, 2007 2.858 2.863 2.835 2.851 261,770 -0.01(-0.50%)
Mar 28, 2007 2.882 2.894 2.846 2.865 189,920 -0.03(-0.87%)
Mar 27, 2007 2.899 2.901 2.870 2.891 86,556 +0.01(+0.21%)
Mar 26, 2007 2.880 2.899 2.858 2.885 128,994 +0.00(+0.08%)
Mar 23, 2007 2.892 2.901 2.877 2.882 81,934 +0.00(+0.04%)
Mar 22, 2007 2.870 2.892 2.844 2.881 163,869 -0.01(-0.37%)
Mar 21, 2007 2.894 2.896 2.837 2.892 257,988 -0.01(-0.49%)
Mar 20, 2007 2.904 2.937 2.882 2.906 207,567 -0.02(-0.57%)
Mar 19, 2007 3.001 3.001 2.882 2.923 193,701 -0.04(-1.29%)
Mar 16, 2007 3.011 3.020 2.942 2.961 188,239 -0.05(-1.66%)
Mar 15, 2007 2.915 3.034 2.887 3.011 384,041 +0.12(+4.12%)
Mar 14, 2007 2.823 3.013 2.823 2.892 418,916 +0.07(+2.53%)
Mar 13, 2007 2.918 2.904 2.820 2.820 396,647 -0.10(-3.34%)
Mar 12, 2007 2.961 2.965 2.904 2.918 179,835 -0.04(-1.45%)
Mar 09, 2007 2.915 2.982 2.908 2.961 264,291 +0.06(+1.97%)
Mar 08, 2007 2.875 2.915 2.856 2.904 308,409 +0.06(+2.01%)
Mar 07, 2007 2.827 2.875 2.787 2.846 672,703 +0.05(+1.61%)
Mar 06, 2007 2.742 2.820 2.737 2.801 394,546 +0.03(+1.03%)
Mar 05, 2007 2.908 2.923 2.761 2.773 680,686 -0.19(-6.35%)
Mar 02, 2007 3.353 3.377 2.887 2.961 913,464 -0.41(-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.