PCM Fund, Inc. (NY: PCM )

7.902 -0.028 (-0.35%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 1.960 1.966 1.935 1.964 173,772 +0.01(+0.37%)
Aug 30, 2007 1.933 1.962 1.933 1.957 56,091 +0.01(+0.28%)
Aug 29, 2007 1.942 1.968 1.942 1.951 108,882 -0.00(-0.19%)
Aug 28, 2007 1.933 1.955 1.931 1.955 163,323 +0.00(+0.19%)
Aug 27, 2007 1.949 1.955 1.938 1.951 125,929 -0.01(-0.30%)
Aug 24, 2007 1.958 1.993 1.948 1.957 289,803 -0.02(-1.08%)
Aug 23, 2007 1.968 1.978 1.940 1.978 139,677 +0.01(+0.65%)
Aug 22, 2007 1.960 1.968 1.948 1.966 113,831 +0.02(+0.84%)
Aug 21, 2007 1.904 1.955 1.888 1.949 190,269 +0.04(+2.19%)
Aug 20, 2007 1.888 1.908 1.868 1.908 180,921 +0.03(+1.35%)
Aug 17, 2007 1.873 1.895 1.824 1.882 340,395 +0.04(+2.07%)
Aug 16, 2007 1.855 1.855 1.637 1.844 541,663 -0.03(-1.36%)
Aug 15, 2007 1.837 1.891 1.828 1.869 628,549 -0.02(-1.15%)
Aug 14, 2007 1.891 1.902 1.857 1.891 408,034 +0.00(+0.00%)
Aug 13, 2007 1.889 1.906 1.857 1.891 228,213 +0.00(+0.10%)
Aug 10, 2007 1.900 1.900 1.886 1.889 286,504 -0.01(-0.57%)
Aug 09, 2007 1.920 1.933 1.897 1.900 135,828 -0.04(-2.15%)
Aug 08, 2007 1.895 1.942 1.895 1.942 118,231 +0.04(+2.20%)
Aug 07, 2007 1.877 1.906 1.869 1.900 393,737 +0.01(+0.29%)
Aug 06, 2007 1.924 1.951 1.875 1.895 261,758 -0.05(-2.71%)
Aug 03, 2007 1.955 1.960 1.948 1.948 49,492 -0.01(-0.47%)
Aug 02, 2007 1.935 1.960 1.928 1.957 123,730 +0.03(+1.32%)
Aug 01, 2007 1.957 1.959 1.897 1.931 212,816 -0.02(-1.21%)
Jul 31, 2007 1.944 1.989 1.944 1.955 116,031 +0.01(+0.28%)
Jul 30, 2007 1.986 1.995 1.942 1.949 228,763 -0.03(-1.29%)
Jul 27, 2007 1.982 1.988 1.962 1.975 90,185 -0.01(-0.37%)
Jul 26, 2007 1.991 2.006 1.982 1.982 161,124 -0.02(-1.09%)
Jul 25, 2007 1.995 2.004 1.993 2.004 119,330 +0.01(+0.27%)
Jul 24, 2007 1.988 2.002 1.986 1.998 101,733 +0.00(+0.00%)
Jul 23, 2007 1.991 1.998 1.975 1.998 138,577 +0.01(+0.53%)
Jul 20, 2007 1.971 1.991 1.971 1.988 217,215 +0.01(+0.39%)
Jul 19, 2007 1.993 1.995 1.968 1.980 236,462 -0.00(-0.18%)
Jul 18, 2007 2.017 2.017 1.977 1.984 196,868 -0.03(-1.27%)
Jul 17, 2007 2.013 2.022 2.009 2.009 178,171 -0.01(-0.36%)
Jul 16, 2007 2.024 2.026 2.009 2.017 117,681 -0.01(-0.36%)
Jul 13, 2007 1.984 2.024 1.984 2.024 223,264 +0.03(+1.64%)
Jul 12, 2007 1.988 1.998 1.960 1.991 534,514 -0.01(-0.26%)
Jul 11, 2007 1.975 1.998 1.969 1.996 453,127 +0.01(+0.36%)
Jul 10, 2007 1.966 1.993 1.966 1.989 270,006 +0.03(+1.30%)
Jul 09, 2007 1.958 1.980 1.958 1.964 245,810 -0.02(-0.92%)
Jul 06, 2007 1.993 2.017 1.978 1.982 92,935 -0.01(-0.55%)
Jul 05, 2007 2.008 2.024 1.993 1.993 96,784 -0.03(-1.62%)
Jul 03, 2007 2.015 2.035 2.015 2.026 45,092 +0.00(+0.18%)
Jul 02, 2007 1.998 2.051 1.991 2.022 220,514 +0.02(+1.18%)
Jun 29, 2007 1.991 1.998 1.988 1.998 87,985 +0.01(+0.64%)
Jun 28, 2007 1.971 1.991 1.971 1.986 192,469 +0.01(+0.37%)
Jun 27, 2007 1.982 1.997 1.968 1.978 239,761 +0.00(+0.09%)
Jun 26, 2007 2.029 2.046 1.949 1.977 443,779 -0.07(-3.38%)
Jun 25, 2007 2.068 2.077 2.031 2.046 179,821 -0.02(-0.88%)
Jun 22, 2007 2.059 2.080 2.059 2.064 134,178 -0.01(-0.44%)
Jun 21, 2007 2.082 2.091 2.059 2.073 303,551 -0.02(-0.78%)
Jun 20, 2007 2.102 2.104 2.069 2.089 112,182 -0.01(-0.26%)
Jun 19, 2007 2.097 2.100 2.089 2.095 129,779 +0.00(+0.00%)
Jun 18, 2007 2.079 2.100 2.079 2.095 80,837 +0.01(+0.44%)
Jun 15, 2007 2.075 2.102 2.075 2.086 101,733 +0.01(+0.26%)
Jun 14, 2007 2.088 2.104 2.079 2.080 170,472 -0.02(-0.87%)
Jun 13, 2007 2.088 2.108 2.075 2.099 220,514 +0.00(+0.17%)
Jun 12, 2007 2.097 2.104 2.086 2.095 238,112 +0.00(+0.09%)
Jun 11, 2007 2.111 2.122 2.093 2.093 136,378 -0.05(-2.38%)
Jun 08, 2007 2.144 2.144 2.144 2.144 0 +0.00(+0.00%)
Jun 07, 2007 2.144 2.144 2.144 2.144 0 +0.00(+0.00%)
Jun 06, 2007 2.144 2.144 2.144 2.144 0 +0.00(+0.00%)
Jun 05, 2007 2.144 2.144 2.144 2.144 0 +0.00(+0.00%)
Jun 04, 2007 2.144 2.144 2.144 2.144 0 +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.