PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 1.987 2.005 1.985 1.991 201,863 -0.00(-0.18%)
Oct 30, 2007 1.985 1.996 1.984 1.994 218,364 +0.00(+0.18%)
Oct 29, 2007 2.000 2.007 1.985 1.991 147,410 -0.01(-0.64%)
Oct 26, 2007 2.000 2.007 1.996 2.003 235,966 +0.00(+0.18%)
Oct 25, 2007 2.018 2.018 1.998 2.000 151,810 -0.01(-0.27%)
Oct 24, 2007 2.029 2.029 1.998 2.005 101,206 -0.02(-0.90%)
Oct 23, 2007 2.042 2.042 2.022 2.023 109,457 -0.01(-0.38%)
Oct 22, 2007 2.027 2.042 2.005 2.031 184,262 +0.03(+1.29%)
Oct 19, 2007 1.998 2.043 1.996 2.005 235,416 +0.01(+0.27%)
Oct 18, 2007 2.000 2.011 1.996 2.000 139,709 +0.00(+0.09%)
Oct 17, 2007 2.007 2.011 1.996 1.998 504,934 -0.00(-0.18%)
Oct 16, 2007 2.000 2.014 2.000 2.002 104,507 -0.00(-0.18%)
Oct 15, 2007 2.002 2.020 1.998 2.005 104,507 +0.00(+0.18%)
Oct 12, 2007 2.003 2.014 2.002 2.002 152,360 +0.00(+0.00%)
Oct 11, 2007 2.009 2.013 2.000 2.002 83,605 +0.00(+0.18%)
Oct 10, 2007 2.002 2.013 1.998 1.998 96,256 -0.01(-0.36%)
Oct 09, 2007 2.009 2.023 2.000 2.005 155,110 +0.01(+0.27%)
Oct 08, 2007 2.013 2.029 2.000 2.000 121,558 -0.01(-0.63%)
Oct 05, 2007 1.993 2.013 1.993 2.013 163,361 +0.02(+0.82%)
Oct 04, 2007 2.003 2.007 1.991 1.996 161,711 +0.00(+0.18%)
Oct 03, 2007 2.000 2.002 1.989 1.993 218,914 -0.00(-0.18%)
Oct 02, 2007 1.984 2.000 1.984 1.996 339,373 +0.00(+0.00%)
Oct 01, 2007 2.027 2.031 1.982 1.996 84,155 -0.02(-0.99%)
Sep 28, 2007 2.020 2.024 2.009 2.016 48,953 +0.01(+0.45%)
Sep 27, 2007 1.993 2.025 1.985 2.007 165,561 +0.01(+0.55%)
Sep 26, 2007 1.974 1.996 1.974 1.996 138,609 +0.01(+0.46%)
Sep 25, 2007 1.985 1.988 1.945 1.987 391,626 +0.00(+0.09%)
Sep 24, 2007 1.998 1.998 1.982 1.985 108,357 -0.00(-0.24%)
Sep 21, 2007 1.976 1.994 1.969 1.990 263,468 +0.02(+0.79%)
Sep 20, 2007 1.978 1.987 1.945 1.974 259,617 -0.01(-0.37%)
Sep 19, 2007 1.987 1.998 1.956 1.982 142,459 -0.01(-0.55%)
Sep 18, 2007 1.989 1.993 1.976 1.993 204,614 +0.01(+0.74%)
Sep 17, 2007 1.980 1.982 1.972 1.978 112,757 -0.00(-0.09%)
Sep 14, 2007 1.974 1.982 1.971 1.980 203,513 +0.01(+0.37%)
Sep 13, 2007 1.964 1.982 1.964 1.973 105,607 -0.01(-0.37%)
Sep 12, 2007 1.962 1.984 1.962 1.980 101,756 +0.02(+0.93%)
Sep 11, 2007 1.953 1.971 1.940 1.962 203,513 +0.01(+0.47%)
Sep 10, 2007 1.971 1.976 1.953 1.953 96,806 -0.01(-0.37%)
Sep 07, 2007 1.940 1.982 1.940 1.960 144,659 +0.00(+0.00%)
Sep 06, 2007 1.978 1.980 1.938 1.960 196,913 -0.00(-0.09%)
Sep 05, 2007 1.949 1.965 1.947 1.962 141,909 -0.01(-0.46%)
Sep 04, 2007 1.947 1.971 1.934 1.971 92,956 +0.01(+0.37%)
Aug 31, 2007 1.960 1.965 1.934 1.964 173,811 +0.01(+0.37%)
Aug 30, 2007 1.933 1.962 1.933 1.956 56,103 +0.01(+0.28%)
Aug 29, 2007 1.942 1.967 1.942 1.951 108,907 -0.00(-0.19%)
Aug 28, 2007 1.933 1.954 1.931 1.954 163,361 +0.00(+0.19%)
Aug 27, 2007 1.949 1.954 1.938 1.951 125,958 -0.01(-0.30%)
Aug 24, 2007 1.958 1.993 1.947 1.957 289,869 -0.02(-1.08%)
Aug 23, 2007 1.967 1.978 1.940 1.978 139,709 +0.01(+0.65%)
Aug 22, 2007 1.960 1.967 1.947 1.965 113,857 +0.02(+0.84%)
Aug 21, 2007 1.904 1.954 1.887 1.949 190,313 +0.04(+2.19%)
Aug 20, 2007 1.887 1.907 1.867 1.907 180,962 +0.03(+1.35%)
Aug 17, 2007 1.873 1.894 1.824 1.882 340,473 +0.04(+2.07%)
Aug 16, 2007 1.854 1.854 1.636 1.844 541,787 -0.03(-1.36%)
Aug 15, 2007 1.836 1.891 1.827 1.869 628,693 -0.02(-1.15%)
Aug 14, 2007 1.891 1.902 1.856 1.891 408,127 +0.00(+0.00%)
Aug 13, 2007 1.889 1.905 1.856 1.891 228,265 +0.00(+0.10%)
Aug 10, 2007 1.900 1.900 1.885 1.889 286,569 -0.01(-0.57%)
Aug 09, 2007 1.920 1.933 1.896 1.900 135,859 -0.04(-2.15%)
Aug 08, 2007 1.894 1.942 1.894 1.942 118,258 +0.04(+2.20%)
Aug 07, 2007 1.876 1.905 1.869 1.900 393,826 +0.01(+0.29%)
Aug 06, 2007 1.923 1.951 1.874 1.894 261,817 -0.05(-2.71%)
Aug 03, 2007 1.954 1.960 1.947 1.947 49,503 -0.01(-0.46%)
Aug 02, 2007 1.934 1.960 1.927 1.956 123,758 +0.03(+1.32%)
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.