PCM Fund, Inc. (NY: PCM )

7.900 -0.030 (-0.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.