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

PCM Fund, Inc. (NY: PCM )

8.900 +0.080 (+0.91%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Oct 31, 2007 2.577 2.601 2.575 2.582 155,639 -0.00(-0.18%)
Oct 30, 2007 2.575 2.589 2.573 2.587 168,361 +0.00(+0.18%)
Oct 29, 2007 2.594 2.603 2.575 2.582 113,654 -0.02(-0.64%)
Oct 26, 2007 2.594 2.603 2.589 2.599 181,932 +0.00(+0.18%)
Oct 25, 2007 2.617 2.617 2.591 2.594 117,047 -0.01(-0.27%)
Oct 24, 2007 2.632 2.632 2.591 2.601 78,031 -0.02(-0.90%)
Oct 23, 2007 2.648 2.648 2.622 2.624 84,392 -0.01(-0.38%)
Oct 22, 2007 2.629 2.648 2.601 2.634 142,068 +0.03(+1.29%)
Oct 19, 2007 2.591 2.650 2.589 2.601 181,508 +0.01(+0.27%)
Oct 18, 2007 2.594 2.608 2.589 2.594 107,717 +0.00(+0.09%)
Oct 17, 2007 2.603 2.608 2.589 2.591 389,309 -0.00(-0.18%)
Oct 16, 2007 2.594 2.613 2.594 2.596 80,576 -0.00(-0.18%)
Oct 15, 2007 2.596 2.620 2.591 2.601 80,576 +0.00(+0.18%)
Oct 12, 2007 2.599 2.612 2.596 2.596 117,471 +0.00(+0.00%)
Oct 11, 2007 2.606 2.610 2.594 2.596 64,460 +0.00(+0.18%)
Oct 10, 2007 2.596 2.610 2.591 2.591 74,214 -0.01(-0.36%)
Oct 09, 2007 2.606 2.624 2.594 2.601 119,591 +0.01(+0.27%)
Oct 08, 2007 2.610 2.632 2.594 2.594 93,722 -0.02(-0.63%)
Oct 05, 2007 2.584 2.610 2.584 2.610 125,953 +0.02(+0.82%)
Oct 04, 2007 2.599 2.603 2.582 2.589 124,680 +0.00(+0.18%)
Oct 03, 2007 2.594 2.596 2.580 2.584 168,785 -0.00(-0.18%)
Oct 02, 2007 2.573 2.594 2.573 2.589 261,660 +0.00(+0.00%)
Oct 01, 2007 2.629 2.634 2.570 2.589 64,884 -0.03(-0.99%)
Sep 28, 2007 2.620 2.626 2.606 2.615 37,743 +0.01(+0.45%)
Sep 27, 2007 2.584 2.627 2.575 2.603 127,649 +0.01(+0.55%)
Sep 26, 2007 2.561 2.589 2.561 2.589 106,869 +0.01(+0.46%)
Sep 25, 2007 2.575 2.579 2.523 2.577 301,948 +0.00(+0.09%)
Sep 24, 2007 2.591 2.591 2.570 2.575 83,544 -0.01(-0.24%)
Sep 21, 2007 2.563 2.587 2.554 2.581 203,136 +0.02(+0.79%)
Sep 20, 2007 2.566 2.577 2.523 2.561 200,167 -0.01(-0.37%)
Sep 19, 2007 2.577 2.591 2.537 2.570 109,837 -0.01(-0.55%)
Sep 18, 2007 2.580 2.584 2.563 2.584 157,759 +0.02(+0.74%)
Sep 17, 2007 2.568 2.570 2.558 2.566 86,937 -0.00(-0.09%)
Sep 14, 2007 2.561 2.570 2.556 2.568 156,911 +0.01(+0.37%)
Sep 13, 2007 2.547 2.570 2.547 2.558 81,424 -0.01(-0.37%)
Sep 12, 2007 2.544 2.573 2.544 2.568 78,455 +0.02(+0.93%)
Sep 11, 2007 2.533 2.556 2.516 2.544 156,911 +0.01(+0.47%)
Sep 10, 2007 2.556 2.563 2.533 2.533 74,638 -0.01(-0.37%)
Sep 07, 2007 2.516 2.570 2.516 2.542 111,534 +0.00(+0.00%)
Sep 06, 2007 2.566 2.568 2.514 2.542 151,822 -0.00(-0.09%)
Sep 05, 2007 2.528 2.549 2.525 2.544 109,413 -0.01(-0.46%)
Sep 04, 2007 2.525 2.556 2.509 2.556 71,670 +0.01(+0.37%)
Aug 31, 2007 2.542 2.549 2.509 2.547 134,010 +0.01(+0.37%)
Aug 30, 2007 2.507 2.544 2.507 2.537 43,256 +0.01(+0.28%)
Aug 29, 2007 2.518 2.551 2.518 2.530 83,968 -0.00(-0.19%)
Aug 28, 2007 2.507 2.535 2.504 2.535 125,953 +0.00(+0.19%)
Aug 27, 2007 2.528 2.535 2.514 2.530 97,115 -0.01(-0.30%)
Aug 24, 2007 2.540 2.584 2.525 2.538 223,492 -0.03(-1.08%)
Aug 23, 2007 2.551 2.566 2.516 2.566 107,717 +0.02(+0.65%)
Aug 22, 2007 2.542 2.551 2.525 2.549 87,785 +0.02(+0.84%)
Aug 21, 2007 2.469 2.535 2.448 2.528 146,733 +0.05(+2.19%)
Aug 20, 2007 2.448 2.474 2.422 2.474 139,523 +0.03(+1.35%)
Aug 17, 2007 2.429 2.457 2.365 2.441 262,508 +0.05(+2.07%)
Aug 16, 2007 2.405 2.405 2.122 2.391 417,723 -0.03(-1.36%)
Aug 15, 2007 2.382 2.452 2.370 2.424 484,728 -0.03(-1.15%)
Aug 14, 2007 2.452 2.466 2.408 2.452 314,670 +0.00(+0.00%)
Aug 13, 2007 2.450 2.471 2.408 2.452 175,995 +0.00(+0.10%)
Aug 10, 2007 2.464 2.464 2.445 2.450 220,948 -0.01(-0.57%)
Aug 09, 2007 2.490 2.507 2.459 2.464 104,748 -0.05(-2.15%)
Aug 08, 2007 2.457 2.518 2.457 2.518 91,178 +0.05(+2.20%)
Aug 07, 2007 2.433 2.471 2.424 2.464 303,644 +0.01(+0.29%)
Aug 06, 2007 2.495 2.530 2.431 2.457 201,864 -0.07(-2.71%)
Aug 03, 2007 2.535 2.542 2.525 2.525 38,167 -0.01(-0.46%)
Aug 02, 2007 2.509 2.542 2.499 2.537 95,419 +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.