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

PCM Fund, Inc. (NY: PCM )

8.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Nov 30, 2007 2.337 2.379 2.337 2.368 231,990 +0.02(+1.02%)
Nov 29, 2007 2.353 2.377 2.325 2.344 199,629 -0.03(-1.20%)
Nov 28, 2007 2.406 2.422 2.351 2.372 142,892 -0.01(-0.60%)
Nov 27, 2007 2.379 2.402 2.368 2.387 150,037 -0.00(-0.20%)
Nov 26, 2007 2.456 2.456 2.384 2.391 150,877 -0.10(-3.92%)
Nov 23, 2007 2.401 2.489 2.391 2.489 26,477 +0.09(+3.87%)
Nov 21, 2007 2.379 2.396 2.360 2.396 84,474 +0.03(+1.41%)
Nov 20, 2007 2.451 2.477 2.363 2.363 119,357 -0.08(-3.22%)
Nov 19, 2007 2.375 2.548 2.353 2.441 208,034 +0.07(+2.81%)
Nov 16, 2007 2.365 2.415 2.348 2.375 132,806 +0.00(+0.00%)
Nov 15, 2007 2.363 2.420 2.363 2.375 73,967 +0.00(+0.03%)
Nov 14, 2007 2.415 2.472 2.356 2.374 208,875 -0.04(-1.61%)
Nov 13, 2007 2.415 2.446 2.384 2.413 90,358 +0.01(+0.40%)
Nov 12, 2007 2.508 2.508 2.403 2.403 166,007 -0.09(-3.72%)
Nov 09, 2007 2.489 2.558 2.486 2.496 112,633 -0.06(-2.33%)
Nov 08, 2007 2.513 2.555 2.501 2.555 55,475 +0.03(+1.23%)
Nov 07, 2007 2.603 2.622 2.525 2.525 218,121 -0.09(-3.28%)
Nov 06, 2007 2.598 2.627 2.577 2.610 128,183 +0.00(+0.00%)
Nov 05, 2007 2.627 2.629 2.598 2.610 138,689 -0.01(-0.45%)
Nov 02, 2007 2.613 2.641 2.613 2.622 55,475 +0.01(+0.27%)
Nov 01, 2007 2.598 2.622 2.572 2.615 82,793 +0.01(+0.37%)
Oct 31, 2007 2.601 2.624 2.598 2.605 154,240 -0.00(-0.18%)
Oct 30, 2007 2.598 2.613 2.596 2.610 166,848 +0.00(+0.18%)
Oct 29, 2007 2.617 2.627 2.598 2.605 112,633 -0.02(-0.64%)
Oct 26, 2007 2.617 2.627 2.613 2.622 180,296 +0.00(+0.18%)
Oct 25, 2007 2.641 2.641 2.615 2.617 115,995 -0.01(-0.27%)
Oct 24, 2007 2.655 2.655 2.615 2.624 77,330 -0.02(-0.90%)
Oct 23, 2007 2.672 2.672 2.646 2.648 83,634 -0.01(-0.38%)
Oct 22, 2007 2.653 2.672 2.624 2.658 140,791 +0.03(+1.29%)
Oct 19, 2007 2.615 2.674 2.613 2.624 179,876 +0.01(+0.27%)
Oct 18, 2007 2.617 2.632 2.613 2.617 106,749 +0.00(+0.09%)
Oct 17, 2007 2.627 2.632 2.613 2.615 385,810 -0.00(-0.18%)
Oct 16, 2007 2.617 2.636 2.617 2.620 79,851 -0.00(-0.18%)
Oct 15, 2007 2.620 2.643 2.615 2.624 79,851 +0.00(+0.18%)
Oct 12, 2007 2.622 2.636 2.620 2.620 116,415 +0.00(+0.00%)
Oct 11, 2007 2.629 2.634 2.617 2.620 63,881 +0.00(+0.18%)
Oct 10, 2007 2.620 2.634 2.615 2.615 73,547 -0.01(-0.36%)
Oct 09, 2007 2.629 2.648 2.617 2.624 118,516 +0.01(+0.27%)
Oct 08, 2007 2.634 2.655 2.617 2.617 92,880 -0.02(-0.63%)
Oct 05, 2007 2.608 2.634 2.608 2.634 124,820 +0.02(+0.82%)
Oct 04, 2007 2.622 2.627 2.605 2.613 123,560 +0.00(+0.18%)
Oct 03, 2007 2.617 2.620 2.603 2.608 167,268 -0.00(-0.18%)
Oct 02, 2007 2.596 2.617 2.596 2.613 259,308 +0.00(+0.00%)
Oct 01, 2007 2.653 2.658 2.594 2.613 64,301 -0.03(-0.99%)
Sep 28, 2007 2.644 2.649 2.629 2.639 37,404 +0.01(+0.45%)
Sep 27, 2007 2.608 2.651 2.598 2.627 126,502 +0.01(+0.55%)
Sep 26, 2007 2.584 2.613 2.584 2.613 105,908 +0.01(+0.46%)
Sep 25, 2007 2.598 2.602 2.546 2.601 299,234 +0.00(+0.09%)
Sep 24, 2007 2.615 2.615 2.594 2.598 82,793 -0.01(-0.24%)
Sep 21, 2007 2.586 2.610 2.577 2.604 201,310 +0.02(+0.79%)
Sep 20, 2007 2.589 2.601 2.546 2.584 198,368 -0.01(-0.37%)
Sep 19, 2007 2.601 2.615 2.560 2.594 108,850 -0.01(-0.55%)
Sep 18, 2007 2.603 2.608 2.586 2.608 156,341 +0.02(+0.74%)
Sep 17, 2007 2.591 2.594 2.581 2.589 86,155 -0.00(-0.09%)
Sep 14, 2007 2.584 2.594 2.579 2.591 155,500 +0.01(+0.37%)
Sep 13, 2007 2.570 2.594 2.570 2.582 80,692 -0.01(-0.37%)
Sep 12, 2007 2.567 2.596 2.567 2.591 77,750 +0.02(+0.93%)
Sep 11, 2007 2.555 2.579 2.539 2.567 155,500 +0.01(+0.47%)
Sep 10, 2007 2.579 2.586 2.555 2.555 73,967 -0.01(-0.37%)
Sep 07, 2007 2.539 2.594 2.539 2.565 110,531 +0.00(+0.00%)
Sep 06, 2007 2.589 2.591 2.536 2.565 150,457 -0.00(-0.09%)
Sep 05, 2007 2.551 2.572 2.548 2.567 108,430 -0.01(-0.46%)
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.