PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2007 2.622 2.646 2.596 2.639 82,030 +0.01(+0.37%)
Oct 31, 2007 2.625 2.649 2.622 2.630 152,818 -0.00(-0.18%)
Oct 30, 2007 2.622 2.637 2.620 2.634 165,310 +0.00(+0.18%)
Oct 29, 2007 2.642 2.651 2.622 2.630 111,595 -0.02(-0.64%)
Oct 26, 2007 2.642 2.651 2.637 2.646 178,635 +0.00(+0.18%)
Oct 25, 2007 2.666 2.666 2.639 2.642 114,926 -0.01(-0.27%)
Oct 24, 2007 2.680 2.680 2.639 2.649 76,617 -0.02(-0.90%)
Oct 23, 2007 2.697 2.697 2.671 2.673 82,863 -0.01(-0.38%)
Oct 22, 2007 2.678 2.697 2.649 2.683 139,494 +0.03(+1.29%)
Oct 19, 2007 2.639 2.699 2.637 2.649 178,219 +0.01(+0.27%)
Oct 18, 2007 2.642 2.656 2.637 2.642 105,765 +0.00(+0.09%)
Oct 17, 2007 2.651 2.656 2.637 2.639 382,255 -0.00(-0.18%)
Oct 16, 2007 2.642 2.661 2.642 2.644 79,116 -0.00(-0.18%)
Oct 15, 2007 2.644 2.668 2.639 2.649 79,116 +0.00(+0.18%)
Oct 12, 2007 2.646 2.661 2.644 2.644 115,342 +0.00(+0.00%)
Oct 11, 2007 2.654 2.659 2.642 2.644 63,292 +0.00(+0.18%)
Oct 10, 2007 2.644 2.659 2.639 2.639 72,870 -0.01(-0.36%)
Oct 09, 2007 2.654 2.673 2.642 2.649 117,424 +0.01(+0.27%)
Oct 08, 2007 2.659 2.680 2.642 2.642 92,024 -0.02(-0.63%)
Oct 05, 2007 2.632 2.659 2.632 2.659 123,670 +0.02(+0.82%)
Oct 04, 2007 2.646 2.651 2.630 2.637 122,421 +0.00(+0.18%)
Oct 03, 2007 2.642 2.644 2.627 2.632 165,727 -0.00(-0.18%)
Oct 02, 2007 2.620 2.642 2.620 2.637 256,918 +0.00(+0.00%)
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.