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

PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 2.183 2.187 2.171 2.183 183,712 -0.01(-0.25%)
Apr 27, 2007 2.191 2.202 2.174 2.189 166,111 -0.01(-0.30%)
Apr 26, 2007 2.189 2.203 2.187 2.195 118,258 -0.01(-0.28%)
Apr 25, 2007 2.194 2.214 2.193 2.202 60,504 +0.01(+0.33%)
Apr 24, 2007 2.196 2.216 2.189 2.194 184,812 -0.00(-0.08%)
Apr 23, 2007 2.214 2.216 2.193 2.196 135,859 -0.01(-0.58%)
Apr 20, 2007 2.209 2.218 2.194 2.209 188,112 -0.00(-0.16%)
Apr 19, 2007 2.227 2.229 2.209 2.213 150,160 -0.00(-0.16%)
Apr 18, 2007 2.218 2.236 2.213 2.216 118,258 -0.00(-0.08%)
Apr 17, 2007 2.214 2.242 2.214 2.218 163,911 -0.00(-0.08%)
Apr 16, 2007 2.229 2.240 2.213 2.220 264,568 +0.01(+0.41%)
Apr 13, 2007 2.205 2.227 2.205 2.211 264,568 -0.01(-0.33%)
Apr 12, 2007 2.203 2.225 2.202 2.218 237,066 +0.01(+0.41%)
Apr 11, 2007 2.198 2.219 2.193 2.209 185,912 +0.00(+0.08%)
Apr 10, 2007 2.207 2.216 2.185 2.207 161,161 +0.00(+0.16%)
Apr 09, 2007 2.198 2.216 2.194 2.203 134,209 +0.00(+0.17%)
Apr 05, 2007 2.205 2.211 2.183 2.200 144,109 -0.01(-0.41%)
Apr 04, 2007 2.193 2.209 2.187 2.209 240,916 +0.02(+0.75%)
Apr 03, 2007 2.183 2.200 2.176 2.193 95,706 -0.01(-0.25%)
Apr 02, 2007 2.183 2.198 2.165 2.198 113,857 +0.00(+0.08%)
Mar 30, 2007 2.174 2.198 2.174 2.196 270,618 +0.02(+0.83%)
Mar 29, 2007 2.183 2.187 2.165 2.178 342,673 -0.01(-0.50%)
Mar 28, 2007 2.202 2.211 2.174 2.189 248,617 -0.02(-0.87%)
Mar 27, 2007 2.214 2.216 2.193 2.208 113,307 +0.00(+0.21%)
Mar 26, 2007 2.200 2.214 2.183 2.203 168,861 +0.00(+0.08%)
Mar 23, 2007 2.209 2.216 2.198 2.202 107,257 +0.00(+0.04%)
Mar 22, 2007 2.193 2.209 2.173 2.201 214,514 -0.01(-0.37%)
Mar 21, 2007 2.211 2.213 2.167 2.209 337,723 -0.01(-0.49%)
Mar 20, 2007 2.218 2.243 2.202 2.220 271,718 -0.01(-0.57%)
Mar 19, 2007 2.293 2.293 2.202 2.233 253,567 -0.03(-1.29%)
Mar 16, 2007 2.300 2.307 2.247 2.262 246,416 -0.04(-1.66%)
Mar 15, 2007 2.227 2.318 2.205 2.300 502,734 +0.09(+4.12%)
Mar 14, 2007 2.156 2.302 2.156 2.209 548,387 +0.05(+2.53%)
Mar 13, 2007 2.229 2.218 2.154 2.154 519,235 -0.07(-3.34%)
Mar 12, 2007 2.262 2.265 2.218 2.229 235,416 -0.03(-1.45%)
Mar 09, 2007 2.227 2.278 2.222 2.262 345,973 +0.04(+1.97%)
Mar 08, 2007 2.196 2.227 2.182 2.218 403,727 +0.04(+2.01%)
Mar 07, 2007 2.160 2.196 2.129 2.174 880,610 +0.03(+1.61%)
Mar 06, 2007 2.094 2.154 2.091 2.140 516,485 +0.02(+1.03%)
Mar 05, 2007 2.222 2.233 2.109 2.118 891,060 -0.14(-6.35%)
Mar 02, 2007 2.562 2.580 2.205 2.262 1,195,781 -0.32(-12.27%)
Mar 01, 2007 2.582 2.594 2.573 2.578 16,501 -0.02(-0.70%)
Feb 28, 2007 2.563 2.598 2.554 2.596 121,558 +0.02(+0.92%)
Feb 27, 2007 2.573 2.587 2.558 2.573 52,803 +0.01(+0.35%)
Feb 26, 2007 2.567 2.573 2.558 2.563 53,903 -0.01(-0.56%)
Feb 23, 2007 2.578 2.587 2.578 2.578 97,906 +0.00(+0.00%)
Feb 22, 2007 2.587 2.594 2.571 2.578 174,911 -0.04(-1.46%)
Feb 21, 2007 2.613 2.616 2.602 2.616 88,006 -0.01(-0.48%)
Feb 20, 2007 2.631 2.633 2.614 2.629 84,705 +0.00(+0.14%)
Feb 16, 2007 2.631 2.643 2.620 2.625 40,702 -0.01(-0.55%)
Feb 15, 2007 2.623 2.649 2.616 2.640 70,954 +0.00(+0.14%)
Feb 14, 2007 2.645 2.649 2.607 2.636 67,143 +0.01(+0.21%)
Feb 13, 2007 2.633 2.645 2.585 2.631 86,410 -0.00(-0.07%)
Feb 12, 2007 2.631 2.633 2.625 2.633 90,206 +0.01(+0.28%)
Feb 09, 2007 2.633 2.645 2.594 2.625 75,355 -0.01(-0.21%)
Feb 08, 2007 2.629 2.649 2.603 2.631 61,604 +0.00(+0.14%)
Feb 07, 2007 2.627 2.645 2.582 2.627 89,656 -0.02(-0.69%)
Feb 06, 2007 2.622 2.647 2.622 2.645 94,056 -0.02(-0.89%)
Feb 05, 2007 2.609 2.680 2.609 2.669 121,558 +0.06(+2.23%)
Feb 02, 2007 2.618 2.618 2.611 2.611 19,251 -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.