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

PCM Fund, Inc. (NY: PCM )

8.415 -0.035 (-0.41%)
Streaming Delayed Price Updated: 11:47 AM EDT, Apr 25, 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 2.601 2.624 2.598 2.605 154,240 -0.00(-0.18%)
Oct 30, 2007 2.598 2.613 2.596 2.610 166,848 +0.00(+0.18%)
Oct 29, 2007 2.617 2.627 2.598 2.605 112,633 -0.02(-0.64%)
Oct 26, 2007 2.617 2.627 2.613 2.622 180,296 +0.00(+0.18%)
Oct 25, 2007 2.641 2.641 2.615 2.617 115,995 -0.01(-0.27%)
Oct 24, 2007 2.655 2.655 2.615 2.624 77,330 -0.02(-0.90%)
Oct 23, 2007 2.672 2.672 2.646 2.648 83,634 -0.01(-0.38%)
Oct 22, 2007 2.653 2.672 2.624 2.658 140,791 +0.03(+1.29%)
Oct 19, 2007 2.615 2.674 2.613 2.624 179,876 +0.01(+0.27%)
Oct 18, 2007 2.617 2.632 2.613 2.617 106,749 +0.00(+0.09%)
Oct 17, 2007 2.627 2.632 2.613 2.615 385,810 -0.00(-0.18%)
Oct 16, 2007 2.617 2.636 2.617 2.620 79,851 -0.00(-0.18%)
Oct 15, 2007 2.620 2.643 2.615 2.624 79,851 +0.00(+0.18%)
Oct 12, 2007 2.622 2.636 2.620 2.620 116,415 +0.00(+0.00%)
Oct 11, 2007 2.629 2.634 2.617 2.620 63,881 +0.00(+0.18%)
Oct 10, 2007 2.620 2.634 2.615 2.615 73,547 -0.01(-0.36%)
Oct 09, 2007 2.629 2.648 2.617 2.624 118,516 +0.01(+0.27%)
Oct 08, 2007 2.634 2.655 2.617 2.617 92,880 -0.02(-0.63%)
Oct 05, 2007 2.608 2.634 2.608 2.634 124,820 +0.02(+0.82%)
Oct 04, 2007 2.622 2.627 2.605 2.613 123,560 +0.00(+0.18%)
Oct 03, 2007 2.617 2.620 2.603 2.608 167,268 -0.00(-0.18%)
Oct 02, 2007 2.596 2.617 2.596 2.613 259,308 +0.00(+0.00%)
Oct 01, 2007 2.653 2.658 2.594 2.613 64,301 -0.03(-0.99%)
Sep 28, 2007 2.644 2.649 2.629 2.639 37,404 +0.01(+0.45%)
Sep 27, 2007 2.608 2.651 2.598 2.627 126,502 +0.01(+0.55%)
Sep 26, 2007 2.584 2.613 2.584 2.613 105,908 +0.01(+0.46%)
Sep 25, 2007 2.598 2.602 2.546 2.601 299,234 +0.00(+0.09%)
Sep 24, 2007 2.615 2.615 2.594 2.598 82,793 -0.01(-0.24%)
Sep 21, 2007 2.586 2.610 2.577 2.604 201,310 +0.02(+0.79%)
Sep 20, 2007 2.589 2.601 2.546 2.584 198,368 -0.01(-0.37%)
Sep 19, 2007 2.601 2.615 2.560 2.594 108,850 -0.01(-0.55%)
Sep 18, 2007 2.603 2.608 2.586 2.608 156,341 +0.02(+0.74%)
Sep 17, 2007 2.591 2.594 2.581 2.589 86,155 -0.00(-0.09%)
Sep 14, 2007 2.584 2.594 2.579 2.591 155,500 +0.01(+0.37%)
Sep 13, 2007 2.570 2.594 2.570 2.582 80,692 -0.01(-0.37%)
Sep 12, 2007 2.567 2.596 2.567 2.591 77,750 +0.02(+0.93%)
Sep 11, 2007 2.555 2.579 2.539 2.567 155,500 +0.01(+0.47%)
Sep 10, 2007 2.579 2.586 2.555 2.555 73,967 -0.01(-0.37%)
Sep 07, 2007 2.539 2.594 2.539 2.565 110,531 +0.00(+0.00%)
Sep 06, 2007 2.589 2.591 2.536 2.565 150,457 -0.00(-0.09%)
Sep 05, 2007 2.551 2.572 2.548 2.567 108,430 -0.01(-0.46%)
Sep 04, 2007 2.548 2.579 2.532 2.579 71,026 +0.01(+0.37%)
Aug 31, 2007 2.565 2.572 2.532 2.570 132,806 +0.01(+0.37%)
Aug 30, 2007 2.529 2.567 2.529 2.560 42,867 +0.01(+0.28%)
Aug 29, 2007 2.541 2.575 2.541 2.553 83,213 -0.00(-0.19%)
Aug 28, 2007 2.529 2.558 2.527 2.558 124,820 +0.00(+0.19%)
Aug 27, 2007 2.551 2.558 2.536 2.553 96,242 -0.01(-0.30%)
Aug 24, 2007 2.563 2.608 2.548 2.561 221,483 -0.03(-1.08%)
Aug 23, 2007 2.575 2.589 2.539 2.589 106,749 +0.02(+0.65%)
Aug 22, 2007 2.565 2.575 2.548 2.572 86,996 +0.02(+0.84%)
Aug 21, 2007 2.491 2.558 2.470 2.551 145,414 +0.05(+2.19%)
Aug 20, 2007 2.470 2.496 2.444 2.496 138,269 +0.03(+1.35%)
Aug 17, 2007 2.451 2.479 2.387 2.463 260,148 +0.05(+2.07%)
Aug 16, 2007 2.427 2.427 2.141 2.413 413,968 -0.03(-1.36%)
Aug 15, 2007 2.403 2.475 2.391 2.446 480,371 -0.03(-1.15%)
Aug 14, 2007 2.475 2.489 2.429 2.475 311,842 +0.00(+0.00%)
Aug 13, 2007 2.472 2.494 2.429 2.475 174,413 +0.00(+0.10%)
Aug 10, 2007 2.486 2.486 2.467 2.472 218,962 -0.01(-0.57%)
Aug 09, 2007 2.513 2.529 2.482 2.486 103,807 -0.05(-2.15%)
Aug 08, 2007 2.479 2.541 2.479 2.541 90,358 +0.05(+2.20%)
Aug 07, 2007 2.456 2.494 2.446 2.486 300,915 +0.01(+0.29%)
Aug 06, 2007 2.517 2.553 2.453 2.479 200,049 -0.07(-2.71%)
Aug 03, 2007 2.558 2.565 2.548 2.548 37,824 -0.01(-0.46%)
Aug 02, 2007 2.532 2.565 2.522 2.560 94,561 +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.