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

PCM Fund, Inc. (NY: PCM )

7.920 +0.020 (+0.25%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 19, 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 (%)
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%)
Aug 01, 2007 1.956 1.958 1.896 1.931 212,864 -0.02(-1.21%)
Jul 31, 2007 1.944 1.989 1.944 1.954 116,057 +0.01(+0.28%)
Jul 30, 2007 1.985 1.994 1.942 1.949 228,815 -0.03(-1.29%)
Jul 27, 2007 1.982 1.987 1.962 1.974 90,206 -0.01(-0.37%)
Jul 26, 2007 1.991 2.005 1.982 1.982 161,161 -0.02(-1.09%)
Jul 25, 2007 1.994 2.003 1.993 2.003 119,358 +0.01(+0.27%)
Jul 24, 2007 1.987 2.002 1.985 1.998 101,756 +0.00(+0.00%)
Jul 23, 2007 1.991 1.998 1.974 1.998 138,609 +0.01(+0.53%)
Jul 20, 2007 1.971 1.991 1.971 1.988 217,264 +0.01(+0.39%)
Jul 19, 2007 1.993 1.994 1.967 1.980 236,516 -0.00(-0.18%)
Jul 18, 2007 2.016 2.016 1.976 1.984 196,913 -0.03(-1.27%)
Jul 17, 2007 2.013 2.022 2.009 2.009 178,212 -0.01(-0.36%)
Jul 16, 2007 2.023 2.025 2.009 2.016 117,708 -0.01(-0.36%)
Jul 13, 2007 1.984 2.023 1.984 2.023 223,315 +0.03(+1.64%)
Jul 12, 2007 1.987 1.998 1.960 1.991 534,636 -0.01(-0.26%)
Jul 11, 2007 1.974 1.998 1.969 1.996 453,231 +0.01(+0.36%)
Jul 10, 2007 1.965 1.993 1.965 1.989 270,068 +0.03(+1.30%)
Jul 09, 2007 1.958 1.980 1.958 1.964 245,866 -0.02(-0.92%)
Jul 06, 2007 1.993 2.016 1.978 1.982 92,956 -0.01(-0.55%)
Jul 05, 2007 2.007 2.023 1.993 1.993 96,806 -0.03(-1.62%)
Jul 03, 2007 2.014 2.034 2.014 2.025 45,103 +0.00(+0.18%)
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.