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

PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
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%)
Feb 01, 2007 2.603 2.654 2.603 2.618 83,605 +0.00(+0.00%)
Jan 31, 2007 2.576 2.622 2.576 2.618 77,005 +0.02(+0.91%)
Jan 30, 2007 2.585 2.618 2.563 2.594 66,004 +0.01(+0.42%)
Jan 29, 2007 2.556 2.587 2.556 2.583 80,855 +0.02(+0.85%)
Jan 26, 2007 2.573 2.578 2.556 2.562 72,054 -0.00(-0.07%)
Jan 25, 2007 2.578 2.578 2.554 2.563 81,955 -0.01(-0.56%)
Jan 24, 2007 2.563 2.580 2.560 2.578 57,203 +0.01(+0.42%)
Jan 23, 2007 2.565 2.585 2.565 2.567 97,906 +0.00(+0.00%)
Jan 22, 2007 2.573 2.593 2.563 2.567 132,009 -0.01(-0.56%)
Jan 19, 2007 2.580 2.598 2.578 2.582 62,704 -0.01(-0.56%)
Jan 18, 2007 2.569 2.616 2.569 2.596 95,156 +0.01(+0.49%)
Jan 17, 2007 2.569 2.609 2.569 2.583 65,454 +0.00(+0.07%)
Jan 16, 2007 2.580 2.603 2.576 2.582 70,954 +0.00(+0.00%)
Jan 12, 2007 2.620 2.649 2.582 2.582 130,908 -0.02(-0.77%)
Jan 11, 2007 2.645 2.645 2.602 2.602 82,505 -0.03(-0.97%)
Jan 10, 2007 2.607 2.663 2.593 2.627 41,252 +0.00(+0.00%)
Jan 09, 2007 2.611 2.658 2.603 2.627 40,152 +0.02(+0.84%)
Jan 08, 2007 2.593 2.618 2.593 2.605 49,503 -0.01(-0.21%)
Jan 05, 2007 2.605 2.618 2.591 2.611 25,851 -0.01(-0.28%)
Jan 04, 2007 2.605 2.618 2.605 2.618 22,551 +0.01(+0.49%)
Jan 03, 2007 2.600 2.611 2.594 2.605 58,854 -0.01(-0.49%)
Dec 29, 2006 2.618 2.618 2.596 2.618 48,403 +0.00(+0.00%)
Dec 28, 2006 2.593 2.618 2.591 2.618 55,003 +0.01(+0.35%)
Dec 27, 2006 2.593 2.618 2.593 2.609 28,051 +0.00(+0.00%)
Dec 26, 2006 2.596 2.616 2.596 2.609 22,001 -0.00(-0.07%)
Dec 22, 2006 2.600 2.616 2.600 2.611 14,851 -0.00(-0.14%)
Dec 21, 2006 2.618 2.625 2.605 2.614 52,253 -0.03(-1.17%)
Dec 20, 2006 2.663 2.665 2.627 2.645 29,702 +0.01(+0.48%)
Dec 19, 2006 2.622 2.673 2.609 2.633 45,653 -0.01(-0.41%)
Dec 18, 2006 2.591 2.643 2.591 2.643 64,904 +0.05(+2.04%)
Dec 15, 2006 2.643 2.662 2.589 2.591 84,705 -0.04(-1.38%)
Dec 14, 2006 2.627 2.645 2.609 2.627 110,557 -0.01(-0.55%)
Dec 13, 2006 2.667 2.667 2.642 2.642 39,052 -0.01(-0.27%)
Dec 12, 2006 2.627 2.649 2.618 2.649 37,402 +0.01(+0.48%)
Dec 11, 2006 2.647 2.673 2.636 2.636 73,155 +0.01(+0.28%)
Dec 08, 2006 2.649 2.673 2.605 2.629 56,653 -0.00(-0.07%)
Dec 07, 2006 2.636 2.636 2.600 2.631 74,255 -0.00(-0.07%)
Dec 06, 2006 2.609 2.633 2.609 2.633 56,103 +0.03(+1.26%)
Dec 05, 2006 2.600 2.623 2.583 2.600 78,655 -0.02(-0.69%)
Dec 04, 2006 2.614 2.618 2.603 2.618 83,605 +0.02(+0.70%)
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.