PCM Fund, Inc. (NY: PCM )

7.960 +0.030 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2007 2.028 2.031 1.982 1.997 84,136 -0.02(-0.99%)
Sep 28, 2007 2.020 2.025 2.009 2.017 48,942 +0.01(+0.45%)
Sep 27, 2007 1.993 2.026 1.986 2.008 165,523 +0.01(+0.55%)
Sep 26, 2007 1.975 1.997 1.975 1.997 138,577 +0.01(+0.46%)
Sep 25, 2007 1.986 1.989 1.946 1.988 391,537 +0.00(+0.09%)
Sep 24, 2007 1.998 1.998 1.982 1.986 108,332 -0.00(-0.24%)
Sep 21, 2007 1.977 1.995 1.969 1.990 263,408 +0.02(+0.79%)
Sep 20, 2007 1.978 1.988 1.946 1.975 259,558 -0.01(-0.37%)
Sep 19, 2007 1.988 1.998 1.957 1.982 142,427 -0.01(-0.55%)
Sep 18, 2007 1.989 1.993 1.977 1.993 204,567 +0.01(+0.73%)
Sep 17, 2007 1.980 1.982 1.972 1.978 112,732 -0.00(-0.09%)
Sep 14, 2007 1.975 1.982 1.971 1.980 203,467 +0.01(+0.37%)
Sep 13, 2007 1.964 1.982 1.964 1.973 105,583 -0.01(-0.37%)
Sep 12, 2007 1.962 1.984 1.962 1.980 101,733 +0.02(+0.93%)
Sep 11, 2007 1.953 1.971 1.940 1.962 203,467 +0.01(+0.47%)
Sep 10, 2007 1.971 1.977 1.953 1.953 96,784 -0.01(-0.37%)
Sep 07, 2007 1.940 1.982 1.940 1.960 144,626 +0.00(+0.00%)
Sep 06, 2007 1.978 1.980 1.938 1.960 196,868 -0.00(-0.09%)
Sep 05, 2007 1.949 1.966 1.948 1.962 141,877 -0.01(-0.46%)
Sep 04, 2007 1.948 1.971 1.935 1.971 92,935 +0.01(+0.37%)
Aug 31, 2007 1.960 1.966 1.935 1.964 173,772 +0.01(+0.37%)
Aug 30, 2007 1.933 1.962 1.933 1.957 56,091 +0.01(+0.28%)
Aug 29, 2007 1.942 1.968 1.942 1.951 108,882 -0.00(-0.19%)
Aug 28, 2007 1.933 1.955 1.931 1.955 163,323 +0.00(+0.19%)
Aug 27, 2007 1.949 1.955 1.938 1.951 125,929 -0.01(-0.30%)
Aug 24, 2007 1.958 1.993 1.948 1.957 289,803 -0.02(-1.08%)
Aug 23, 2007 1.968 1.978 1.940 1.978 139,677 +0.01(+0.65%)
Aug 22, 2007 1.960 1.968 1.948 1.966 113,831 +0.02(+0.84%)
Aug 21, 2007 1.904 1.955 1.888 1.949 190,269 +0.04(+2.19%)
Aug 20, 2007 1.888 1.908 1.868 1.908 180,921 +0.03(+1.35%)
Aug 17, 2007 1.873 1.895 1.824 1.882 340,395 +0.04(+2.07%)
Aug 16, 2007 1.855 1.855 1.637 1.844 541,663 -0.03(-1.36%)
Aug 15, 2007 1.837 1.891 1.828 1.869 628,549 -0.02(-1.15%)
Aug 14, 2007 1.891 1.902 1.857 1.891 408,034 +0.00(+0.00%)
Aug 13, 2007 1.889 1.906 1.857 1.891 228,213 +0.00(+0.10%)
Aug 10, 2007 1.900 1.900 1.886 1.889 286,504 -0.01(-0.57%)
Aug 09, 2007 1.920 1.933 1.897 1.900 135,828 -0.04(-2.15%)
Aug 08, 2007 1.895 1.942 1.895 1.942 118,231 +0.04(+2.20%)
Aug 07, 2007 1.877 1.906 1.869 1.900 393,737 +0.01(+0.29%)
Aug 06, 2007 1.924 1.951 1.875 1.895 261,758 -0.05(-2.71%)
Aug 03, 2007 1.955 1.960 1.948 1.948 49,492 -0.01(-0.47%)
Aug 02, 2007 1.935 1.960 1.928 1.957 123,730 +0.03(+1.32%)
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.