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

PCM Fund, Inc. (NY: PCM )

8.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
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%)
Mar 01, 2007 3.380 3.396 3.368 3.375 12,605 -0.02(-0.70%)
Feb 28, 2007 3.356 3.401 3.344 3.399 92,859 +0.03(+0.92%)
Feb 27, 2007 3.368 3.387 3.349 3.368 40,336 +0.01(+0.35%)
Feb 26, 2007 3.360 3.368 3.349 3.356 41,177 -0.02(-0.56%)
Feb 23, 2007 3.375 3.387 3.375 3.375 74,791 +0.00(+0.00%)
Feb 22, 2007 3.387 3.396 3.365 3.375 133,616 -0.05(-1.46%)
Feb 21, 2007 3.420 3.425 3.406 3.425 67,228 -0.02(-0.48%)
Feb 20, 2007 3.444 3.446 3.422 3.441 64,707 +0.00(+0.14%)
Feb 16, 2007 3.444 3.460 3.430 3.437 31,093 -0.02(-0.55%)
Feb 15, 2007 3.434 3.468 3.425 3.456 54,202 +0.00(+0.14%)
Feb 14, 2007 3.463 3.468 3.413 3.451 51,291 +0.01(+0.21%)
Feb 13, 2007 3.446 3.463 3.384 3.444 66,009 -0.00(-0.07%)
Feb 12, 2007 3.444 3.446 3.437 3.446 68,909 +0.01(+0.28%)
Feb 09, 2007 3.446 3.463 3.396 3.437 57,564 -0.01(-0.21%)
Feb 08, 2007 3.441 3.468 3.408 3.444 47,059 +0.00(+0.14%)
Feb 07, 2007 3.439 3.463 3.380 3.439 68,488 -0.02(-0.69%)
Feb 06, 2007 3.432 3.465 3.432 3.463 71,850 -0.03(-0.89%)
Feb 05, 2007 3.415 3.508 3.415 3.494 92,859 +0.08(+2.23%)
Feb 02, 2007 3.427 3.427 3.418 3.418 14,706 -0.01(-0.28%)
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.