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

PCM Fund, Inc. (NY: PCM )

9.000 +0.060 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
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%)
Aug 01, 2007 2.537 2.540 2.459 2.504 164,120 -0.03(-1.21%)
Jul 31, 2007 2.521 2.580 2.521 2.535 89,481 +0.01(+0.28%)
Jul 30, 2007 2.575 2.587 2.518 2.528 176,419 -0.03(-1.29%)
Jul 27, 2007 2.570 2.577 2.544 2.561 69,549 -0.01(-0.37%)
Jul 26, 2007 2.582 2.601 2.570 2.570 124,256 -0.03(-1.09%)
Jul 25, 2007 2.587 2.599 2.584 2.599 92,026 +0.01(+0.27%)
Jul 24, 2007 2.577 2.596 2.575 2.591 78,455 +0.00(+0.00%)
Jul 23, 2007 2.582 2.591 2.561 2.591 106,869 +0.01(+0.53%)
Jul 20, 2007 2.556 2.582 2.556 2.578 167,513 +0.01(+0.39%)
Jul 19, 2007 2.584 2.587 2.551 2.568 182,356 -0.00(-0.18%)
Jul 18, 2007 2.615 2.615 2.563 2.573 151,822 -0.03(-1.27%)
Jul 17, 2007 2.610 2.622 2.606 2.606 137,403 -0.01(-0.36%)
Jul 16, 2007 2.624 2.627 2.606 2.615 90,754 -0.01(-0.36%)
Jul 13, 2007 2.573 2.624 2.573 2.624 172,178 +0.04(+1.64%)
Jul 12, 2007 2.577 2.591 2.542 2.582 412,210 -0.01(-0.26%)
Jul 11, 2007 2.561 2.591 2.554 2.589 349,445 +0.01(+0.36%)
Jul 10, 2007 2.549 2.584 2.549 2.580 208,225 +0.03(+1.30%)
Jul 09, 2007 2.540 2.568 2.540 2.547 189,565 -0.02(-0.92%)
Jul 06, 2007 2.584 2.615 2.566 2.570 71,670 -0.01(-0.55%)
Jul 05, 2007 2.603 2.624 2.584 2.584 74,638 -0.04(-1.62%)
Jul 03, 2007 2.613 2.639 2.613 2.627 34,774 +0.00(+0.18%)
Jul 02, 2007 2.591 2.660 2.582 2.622 170,057 +0.03(+1.18%)
Jun 29, 2007 2.582 2.591 2.577 2.591 67,853 +0.02(+0.64%)
Jun 28, 2007 2.556 2.582 2.556 2.575 148,429 +0.01(+0.37%)
Jun 27, 2007 2.570 2.589 2.551 2.566 184,900 +0.00(+0.09%)
Jun 26, 2007 2.632 2.653 2.528 2.563 342,236 -0.09(-3.38%)
Jun 25, 2007 2.681 2.693 2.634 2.653 138,675 -0.02(-0.88%)
Jun 22, 2007 2.669 2.698 2.669 2.676 103,476 -0.01(-0.44%)
Jun 21, 2007 2.700 2.712 2.669 2.688 234,094 -0.02(-0.78%)
Jun 20, 2007 2.726 2.728 2.683 2.709 86,513 -0.01(-0.26%)
Jun 19, 2007 2.719 2.724 2.709 2.716 100,083 +0.00(+0.00%)
Jun 18, 2007 2.695 2.724 2.695 2.716 62,340 +0.01(+0.44%)
Jun 15, 2007 2.691 2.726 2.691 2.705 78,455 +0.01(+0.26%)
Jun 14, 2007 2.707 2.728 2.695 2.698 131,466 -0.02(-0.87%)
Jun 13, 2007 2.707 2.733 2.691 2.721 170,057 +0.00(+0.17%)
Jun 12, 2007 2.719 2.728 2.705 2.716 183,628 +0.00(+0.09%)
Jun 11, 2007 2.738 2.752 2.714 2.714 105,173 -0.07(-2.38%)
Jun 08, 2007 2.780 2.780 2.780 2.780 0 +0.00(+0.00%)
Jun 07, 2007 2.780 2.780 2.780 2.780 0 +0.00(+0.00%)
Jun 06, 2007 2.780 2.780 2.780 2.780 0 +0.00(+0.00%)
Jun 05, 2007 2.780 2.780 2.780 2.780 0 +0.00(+0.00%)
Jun 04, 2007 2.780 2.780 2.780 2.780 0 +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.