PCM Fund, Inc. (NY: PCM )

8.240 +0.020 (+0.24%)
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 2.486 2.536 2.486 2.505 216,528 +0.00(+0.19%)
Jan 30, 2008 2.507 2.517 2.486 2.500 89,109 -0.02(-0.67%)
Jan 29, 2008 2.514 2.538 2.512 2.517 87,860 -0.03(-1.23%)
Jan 28, 2008 2.502 2.570 2.502 2.548 107,847 +0.03(+1.24%)
Jan 25, 2008 2.512 2.536 2.481 2.517 310,634 +0.02(+0.67%)
Jan 24, 2008 2.543 2.570 2.498 2.500 504,260 -0.03(-1.14%)
Jan 23, 2008 2.414 2.529 2.414 2.529 211,935 +0.08(+3.24%)
Jan 22, 2008 2.421 2.524 2.390 2.450 201,641 +0.00(+0.10%)
Jan 21, 2008 2.517 2.519 2.438 2.447 0 +0.00(+0.00%)
Jan 18, 2008 2.517 2.519 2.438 2.447 100,768 -0.05(-1.83%)
Jan 17, 2008 2.546 2.548 2.490 2.493 49,968 -0.05(-1.89%)
Jan 16, 2008 2.589 2.589 2.535 2.541 113,414 -0.04(-1.58%)
Jan 15, 2008 2.562 2.608 2.553 2.582 87,027 -0.02(-0.74%)
Jan 14, 2008 2.582 2.622 2.560 2.601 183,632 +0.05(+1.79%)
Jan 11, 2008 2.546 2.639 2.541 2.555 98,270 +0.02(+0.85%)
Jan 10, 2008 2.498 2.553 2.482 2.534 69,122 +0.04(+1.54%)
Jan 09, 2008 2.541 2.562 2.495 2.495 78,699 -0.05(-2.07%)
Jan 08, 2008 2.560 2.565 2.538 2.548 78,283 -0.00(-0.19%)
Jan 07, 2008 2.572 2.572 2.517 2.553 119,090 +0.01(+0.47%)
Jan 04, 2008 2.534 2.558 2.510 2.541 118,674 -0.03(-1.03%)
Jan 03, 2008 2.538 2.586 2.522 2.567 137,878 +0.03(+1.04%)
Jan 02, 2008 2.450 2.541 2.450 2.541 271,492 +0.08(+3.22%)
Jan 01, 2008 2.462 2.471 2.438 2.462 312,300 +0.00(+0.00%)
Dec 31, 2007 2.462 2.471 2.438 2.462 312,300 +0.00(+0.00%)
Dec 28, 2007 2.421 2.469 2.409 2.462 310,218 +0.04(+1.49%)
Dec 27, 2007 2.478 2.481 2.409 2.426 191,544 -0.07(-2.70%)
Dec 26, 2007 2.476 2.502 2.474 2.493 123,670 +0.01(+0.58%)
Dec 24, 2007 2.474 2.498 2.474 2.478 81,614 -0.00(-0.10%)
Dec 21, 2007 2.474 2.502 2.450 2.481 107,847 +0.03(+1.37%)
Dec 20, 2007 2.442 2.474 2.442 2.447 214,862 -0.01(-0.29%)
Dec 19, 2007 2.435 2.495 2.435 2.454 159,481 -0.00(-0.20%)
Dec 18, 2007 2.440 2.474 2.440 2.459 116,175 +0.00(+0.20%)
Dec 17, 2007 2.486 2.498 2.433 2.454 150,736 -0.05(-2.01%)
Dec 14, 2007 2.514 2.528 2.481 2.505 191,544 -0.04(-1.42%)
Dec 13, 2007 2.514 2.541 2.510 2.541 175,720 +0.03(+1.05%)
Dec 12, 2007 2.469 2.519 2.469 2.514 114,926 +0.03(+1.16%)
Dec 11, 2007 2.481 2.512 2.469 2.486 287,732 -0.00(-0.10%)
Dec 10, 2007 2.474 2.514 2.474 2.488 160,314 +0.01(+0.30%)
Dec 07, 2007 2.502 2.502 2.466 2.481 74,119 -0.03(-1.16%)
Dec 06, 2007 2.462 2.510 2.462 2.510 135,330 +0.02(+0.87%)
Dec 05, 2007 2.438 2.495 2.438 2.488 152,402 +0.05(+1.87%)
Dec 04, 2007 2.397 2.442 2.397 2.442 103,683 +0.03(+1.19%)
Dec 03, 2007 2.366 2.442 2.366 2.414 215,278 +0.02(+1.00%)
Nov 30, 2007 2.358 2.402 2.358 2.390 229,852 +0.02(+1.02%)
Nov 29, 2007 2.375 2.399 2.346 2.366 197,790 -0.03(-1.20%)
Nov 28, 2007 2.428 2.445 2.373 2.394 141,576 -0.01(-0.60%)
Nov 27, 2007 2.402 2.425 2.390 2.409 148,654 -0.00(-0.20%)
Nov 26, 2007 2.478 2.478 2.406 2.414 149,487 -0.10(-3.92%)
Nov 23, 2007 2.423 2.512 2.414 2.512 26,233 +0.09(+3.87%)
Nov 21, 2007 2.402 2.418 2.382 2.418 83,696 +0.03(+1.41%)
Nov 20, 2007 2.474 2.500 2.385 2.385 118,257 -0.08(-3.22%)
Nov 19, 2007 2.397 2.572 2.375 2.464 206,118 +0.07(+2.81%)
Nov 16, 2007 2.387 2.438 2.370 2.397 131,582 +0.00(+0.00%)
Nov 15, 2007 2.385 2.442 2.385 2.397 73,286 +0.00(+0.03%)
Nov 14, 2007 2.438 2.495 2.378 2.396 206,950 -0.04(-1.61%)
Nov 13, 2007 2.438 2.469 2.406 2.435 89,526 +0.01(+0.40%)
Nov 12, 2007 2.531 2.531 2.426 2.426 164,478 -0.09(-3.72%)
Nov 09, 2007 2.512 2.582 2.510 2.519 111,595 -0.06(-2.33%)
Nov 08, 2007 2.536 2.579 2.524 2.579 54,964 +0.03(+1.23%)
Nov 07, 2007 2.627 2.646 2.548 2.548 216,111 -0.09(-3.28%)
Nov 06, 2007 2.622 2.651 2.601 2.634 127,002 +0.00(+0.00%)
Nov 05, 2007 2.651 2.654 2.622 2.634 137,412 -0.01(-0.45%)
Nov 02, 2007 2.637 2.666 2.637 2.646 54,964 +0.01(+0.27%)
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.