PCM Fund, Inc. (NY: PCM )

8.250 +0.030 (+0.36%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 2.872 2.903 2.872 2.900 204,915 +0.02(+0.83%)
Mar 29, 2007 2.884 2.888 2.860 2.876 259,476 -0.01(-0.50%)
Mar 28, 2007 2.908 2.920 2.872 2.891 188,255 -0.03(-0.87%)
Mar 27, 2007 2.924 2.927 2.896 2.916 85,797 +0.01(+0.21%)
Mar 26, 2007 2.905 2.924 2.884 2.910 127,863 +0.00(+0.08%)
Mar 23, 2007 2.917 2.927 2.903 2.908 81,216 +0.00(+0.04%)
Mar 22, 2007 2.896 2.917 2.869 2.906 162,433 -0.01(-0.37%)
Mar 21, 2007 2.920 2.922 2.862 2.917 255,727 -0.01(-0.49%)
Mar 20, 2007 2.929 2.963 2.908 2.932 205,748 -0.02(-0.57%)
Mar 19, 2007 3.028 3.028 2.908 2.948 192,004 -0.04(-1.29%)
Mar 16, 2007 3.037 3.046 2.968 2.987 186,589 -0.05(-1.66%)
Mar 15, 2007 2.941 3.061 2.912 3.037 380,676 +0.12(+4.12%)
Mar 14, 2007 2.848 3.040 2.848 2.917 415,245 +0.07(+2.53%)
Mar 13, 2007 2.944 2.929 2.845 2.845 393,171 -0.10(-3.34%)
Mar 12, 2007 2.987 2.992 2.929 2.944 178,259 -0.04(-1.45%)
Mar 09, 2007 2.941 3.008 2.934 2.987 261,975 +0.06(+1.97%)
Mar 08, 2007 2.900 2.941 2.881 2.929 305,707 +0.06(+2.01%)
Mar 07, 2007 2.852 2.900 2.812 2.872 666,808 +0.05(+1.61%)
Mar 06, 2007 2.766 2.845 2.761 2.826 391,088 +0.03(+1.03%)
Mar 05, 2007 2.934 2.948 2.785 2.797 674,721 -0.19(-6.35%)
Mar 02, 2007 3.383 3.407 2.912 2.987 905,460 -0.42(-12.27%)
Mar 01, 2007 3.409 3.426 3.397 3.405 12,494 -0.02(-0.70%)
Feb 28, 2007 3.385 3.431 3.373 3.429 92,045 +0.03(+0.92%)
Feb 27, 2007 3.397 3.417 3.378 3.397 39,983 +0.01(+0.35%)
Feb 26, 2007 3.390 3.397 3.378 3.385 40,816 -0.02(-0.56%)
Feb 23, 2007 3.405 3.417 3.405 3.405 74,136 +0.00(+0.00%)
Feb 22, 2007 3.417 3.426 3.395 3.405 132,445 -0.05(-1.46%)
Feb 21, 2007 3.450 3.455 3.436 3.455 66,639 -0.02(-0.48%)
Feb 20, 2007 3.474 3.477 3.453 3.472 64,140 +0.00(+0.14%)
Feb 16, 2007 3.474 3.491 3.460 3.467 30,820 -0.02(-0.55%)
Feb 15, 2007 3.465 3.498 3.455 3.486 53,727 +0.00(+0.14%)
Feb 14, 2007 3.493 3.498 3.443 3.481 50,841 +0.01(+0.21%)
Feb 13, 2007 3.477 3.493 3.414 3.474 65,431 -0.00(-0.07%)
Feb 12, 2007 3.474 3.477 3.467 3.477 68,305 +0.01(+0.28%)
Feb 09, 2007 3.477 3.493 3.426 3.467 57,059 -0.01(-0.21%)
Feb 08, 2007 3.472 3.498 3.438 3.474 46,647 +0.00(+0.14%)
Feb 07, 2007 3.469 3.493 3.409 3.469 67,888 -0.02(-0.69%)
Feb 06, 2007 3.462 3.496 3.462 3.493 71,220 -0.03(-0.89%)
Feb 05, 2007 3.445 3.539 3.445 3.525 92,045 +0.08(+2.23%)
Feb 02, 2007 3.457 3.457 3.448 3.448 14,577 -0.01(-0.28%)
Feb 01, 2007 3.438 3.505 3.438 3.457 63,307 +0.00(+0.00%)
Jan 31, 2007 3.402 3.462 3.402 3.457 58,309 +0.03(+0.91%)
Jan 30, 2007 3.414 3.457 3.385 3.426 49,979 +0.01(+0.42%)
Jan 29, 2007 3.376 3.417 3.376 3.412 61,224 +0.03(+0.85%)
Jan 26, 2007 3.397 3.405 3.376 3.383 54,560 -0.00(-0.07%)
Jan 25, 2007 3.405 3.405 3.373 3.385 62,057 -0.02(-0.56%)
Jan 24, 2007 3.385 3.407 3.381 3.405 43,315 +0.01(+0.42%)
Jan 23, 2007 3.388 3.414 3.388 3.390 74,136 +0.00(+0.00%)
Jan 22, 2007 3.397 3.424 3.385 3.390 99,958 -0.02(-0.56%)
Jan 19, 2007 3.407 3.431 3.405 3.409 47,480 -0.02(-0.56%)
Jan 18, 2007 3.393 3.455 3.393 3.429 72,053 +0.02(+0.49%)
Jan 17, 2007 3.393 3.445 3.393 3.412 49,562 +0.00(+0.07%)
Jan 16, 2007 3.407 3.438 3.402 3.409 53,727 +0.00(+0.00%)
Jan 12, 2007 3.460 3.498 3.409 3.409 99,125 -0.03(-0.77%)
Jan 11, 2007 3.493 3.493 3.436 3.436 62,474 -0.03(-0.97%)
Jan 10, 2007 3.443 3.517 3.424 3.469 31,237 +0.00(+0.00%)
Jan 09, 2007 3.448 3.510 3.438 3.469 30,404 +0.03(+0.84%)
Jan 08, 2007 3.424 3.457 3.424 3.441 37,484 -0.01(-0.21%)
Jan 05, 2007 3.441 3.457 3.421 3.448 19,575 -0.01(-0.28%)
Jan 04, 2007 3.441 3.457 3.441 3.457 17,076 +0.02(+0.49%)
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.