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

PCM Fund, Inc. (NY: PCM )

8.410 +0.020 (+0.24%)
Streaming Delayed Price Updated: 12:19 PM EDT, Apr 18, 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 (%)
Dec 31, 2007 2.439 2.449 2.416 2.439 315,132 +0.00(+0.00%)
Dec 28, 2007 2.399 2.447 2.387 2.439 313,031 +0.04(+1.49%)
Dec 27, 2007 2.456 2.458 2.387 2.404 193,281 -0.07(-2.70%)
Dec 26, 2007 2.454 2.480 2.451 2.470 124,792 +0.01(+0.58%)
Dec 24, 2007 2.451 2.475 2.451 2.456 82,354 -0.00(-0.10%)
Dec 21, 2007 2.451 2.480 2.428 2.458 108,825 +0.03(+1.37%)
Dec 20, 2007 2.420 2.451 2.420 2.425 216,811 -0.01(-0.29%)
Dec 19, 2007 2.413 2.473 2.413 2.432 160,927 -0.00(-0.20%)
Dec 18, 2007 2.418 2.451 2.418 2.437 117,229 +0.00(+0.20%)
Dec 17, 2007 2.463 2.475 2.411 2.432 152,104 -0.05(-2.01%)
Dec 14, 2007 2.492 2.505 2.458 2.482 193,281 -0.04(-1.42%)
Dec 13, 2007 2.492 2.518 2.487 2.518 177,314 +0.03(+1.05%)
Dec 12, 2007 2.447 2.497 2.447 2.492 115,968 +0.03(+1.16%)
Dec 11, 2007 2.458 2.489 2.447 2.463 290,342 -0.00(-0.10%)
Dec 10, 2007 2.451 2.492 2.451 2.466 161,768 +0.01(+0.30%)
Dec 07, 2007 2.480 2.480 2.444 2.458 74,791 -0.03(-1.16%)
Dec 06, 2007 2.439 2.487 2.439 2.487 136,557 +0.02(+0.87%)
Dec 05, 2007 2.416 2.473 2.416 2.466 153,784 +0.05(+1.87%)
Dec 04, 2007 2.375 2.420 2.375 2.420 104,624 +0.03(+1.19%)
Dec 03, 2007 2.344 2.420 2.344 2.392 217,231 +0.02(+1.00%)
Nov 30, 2007 2.337 2.380 2.337 2.368 231,937 +0.02(+1.02%)
Nov 29, 2007 2.354 2.378 2.325 2.344 199,584 -0.03(-1.20%)
Nov 28, 2007 2.406 2.423 2.351 2.373 142,860 -0.01(-0.60%)
Nov 27, 2007 2.380 2.403 2.368 2.387 150,003 -0.00(-0.20%)
Nov 26, 2007 2.456 2.456 2.385 2.392 150,843 -0.10(-3.92%)
Nov 23, 2007 2.401 2.489 2.392 2.489 26,471 +0.09(+3.87%)
Nov 21, 2007 2.380 2.397 2.361 2.397 84,455 +0.03(+1.41%)
Nov 20, 2007 2.451 2.478 2.363 2.363 119,330 -0.08(-3.22%)
Nov 19, 2007 2.375 2.549 2.354 2.442 207,987 +0.07(+2.81%)
Nov 16, 2007 2.366 2.416 2.349 2.375 132,775 +0.00(+0.00%)
Nov 15, 2007 2.363 2.420 2.363 2.375 73,951 +0.00(+0.03%)
Nov 14, 2007 2.416 2.473 2.356 2.374 208,827 -0.04(-1.61%)
Nov 13, 2007 2.416 2.447 2.385 2.413 90,338 +0.01(+0.40%)
Nov 12, 2007 2.508 2.508 2.404 2.404 165,969 -0.09(-3.72%)
Nov 09, 2007 2.489 2.558 2.487 2.497 112,607 -0.06(-2.33%)
Nov 08, 2007 2.513 2.556 2.501 2.556 55,463 +0.03(+1.23%)
Nov 07, 2007 2.604 2.623 2.525 2.525 218,071 -0.09(-3.28%)
Nov 06, 2007 2.599 2.627 2.577 2.611 128,153 +0.00(+0.00%)
Nov 05, 2007 2.627 2.630 2.599 2.611 138,658 -0.01(-0.45%)
Nov 02, 2007 2.613 2.642 2.613 2.623 55,463 +0.01(+0.27%)
Nov 01, 2007 2.599 2.623 2.573 2.616 82,774 +0.01(+0.37%)
Oct 31, 2007 2.601 2.625 2.599 2.606 154,204 -0.00(-0.18%)
Oct 30, 2007 2.599 2.613 2.597 2.611 166,810 +0.00(+0.18%)
Oct 29, 2007 2.618 2.627 2.599 2.606 112,607 -0.02(-0.64%)
Oct 26, 2007 2.618 2.627 2.613 2.623 180,255 +0.00(+0.18%)
Oct 25, 2007 2.642 2.642 2.616 2.618 115,968 -0.01(-0.27%)
Oct 24, 2007 2.656 2.656 2.616 2.625 77,312 -0.02(-0.90%)
Oct 23, 2007 2.673 2.673 2.647 2.649 83,615 -0.01(-0.38%)
Oct 22, 2007 2.654 2.673 2.625 2.659 140,759 +0.03(+1.29%)
Oct 19, 2007 2.616 2.675 2.613 2.625 179,835 +0.01(+0.27%)
Oct 18, 2007 2.618 2.632 2.613 2.618 106,724 +0.00(+0.09%)
Oct 17, 2007 2.627 2.632 2.613 2.616 385,722 -0.00(-0.18%)
Oct 16, 2007 2.618 2.637 2.618 2.620 79,833 -0.00(-0.18%)
Oct 15, 2007 2.620 2.644 2.616 2.625 79,833 +0.00(+0.18%)
Oct 12, 2007 2.623 2.637 2.620 2.620 116,389 +0.00(+0.00%)
Oct 11, 2007 2.630 2.635 2.618 2.620 63,866 +0.00(+0.18%)
Oct 10, 2007 2.620 2.635 2.616 2.616 73,530 -0.01(-0.36%)
Oct 09, 2007 2.630 2.649 2.618 2.625 118,489 +0.01(+0.27%)
Oct 08, 2007 2.635 2.656 2.618 2.618 92,859 -0.02(-0.63%)
Oct 05, 2007 2.608 2.635 2.608 2.635 124,792 +0.02(+0.82%)
Oct 04, 2007 2.623 2.627 2.606 2.613 123,532 +0.00(+0.18%)
Oct 03, 2007 2.618 2.620 2.604 2.608 167,230 -0.00(-0.18%)
Oct 02, 2007 2.597 2.618 2.597 2.613 259,249 +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.