PCM Fund, Inc. (NY: PCM )

8.970 -0.030 (-0.33%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 2.578 2.601 2.576 2.583 155,603 -0.00(-0.18%)
Oct 30, 2007 2.576 2.590 2.573 2.587 168,323 +0.00(+0.18%)
Oct 29, 2007 2.594 2.604 2.576 2.583 113,628 -0.02(-0.64%)
Oct 26, 2007 2.594 2.604 2.590 2.599 181,890 +0.00(+0.18%)
Oct 25, 2007 2.618 2.618 2.592 2.594 117,020 -0.01(-0.27%)
Oct 24, 2007 2.632 2.632 2.592 2.601 78,013 -0.02(-0.90%)
Oct 23, 2007 2.649 2.649 2.623 2.625 84,373 -0.01(-0.38%)
Oct 22, 2007 2.630 2.649 2.601 2.635 142,036 +0.03(+1.29%)
Oct 19, 2007 2.592 2.651 2.590 2.601 181,466 +0.01(+0.27%)
Oct 18, 2007 2.594 2.609 2.590 2.594 107,692 +0.00(+0.09%)
Oct 17, 2007 2.604 2.609 2.590 2.592 389,221 -0.00(-0.18%)
Oct 16, 2007 2.594 2.613 2.594 2.597 80,557 -0.00(-0.18%)
Oct 15, 2007 2.597 2.620 2.592 2.601 80,557 +0.00(+0.18%)
Oct 12, 2007 2.599 2.613 2.597 2.597 117,444 +0.00(+0.00%)
Oct 11, 2007 2.606 2.611 2.594 2.597 64,446 +0.00(+0.18%)
Oct 10, 2007 2.597 2.611 2.592 2.592 74,197 -0.01(-0.36%)
Oct 09, 2007 2.606 2.625 2.594 2.601 119,564 +0.01(+0.27%)
Oct 08, 2007 2.611 2.632 2.594 2.594 93,701 -0.02(-0.63%)
Oct 05, 2007 2.585 2.611 2.585 2.611 125,924 +0.02(+0.82%)
Oct 04, 2007 2.599 2.604 2.583 2.590 124,652 +0.00(+0.18%)
Oct 03, 2007 2.594 2.597 2.580 2.585 168,747 -0.00(-0.18%)
Oct 02, 2007 2.573 2.594 2.573 2.590 261,600 +0.00(+0.00%)
Oct 01, 2007 2.630 2.635 2.571 2.590 64,870 -0.03(-0.99%)
Sep 28, 2007 2.620 2.626 2.606 2.616 37,734 +0.01(+0.45%)
Sep 27, 2007 2.585 2.627 2.576 2.604 127,620 +0.01(+0.55%)
Sep 26, 2007 2.561 2.590 2.561 2.590 106,845 +0.01(+0.46%)
Sep 25, 2007 2.576 2.580 2.524 2.578 301,879 +0.00(+0.09%)
Sep 24, 2007 2.592 2.592 2.571 2.576 83,525 -0.01(-0.24%)
Sep 21, 2007 2.564 2.587 2.554 2.582 203,090 +0.02(+0.79%)
Sep 20, 2007 2.566 2.578 2.524 2.561 200,122 -0.01(-0.37%)
Sep 19, 2007 2.578 2.592 2.538 2.571 109,812 -0.01(-0.55%)
Sep 18, 2007 2.580 2.585 2.564 2.585 157,723 +0.02(+0.74%)
Sep 17, 2007 2.568 2.571 2.558 2.566 86,917 -0.00(-0.09%)
Sep 14, 2007 2.561 2.571 2.557 2.568 156,875 +0.01(+0.37%)
Sep 13, 2007 2.547 2.571 2.547 2.559 81,405 -0.01(-0.37%)
Sep 12, 2007 2.545 2.573 2.545 2.568 78,437 +0.02(+0.93%)
Sep 11, 2007 2.533 2.557 2.517 2.545 156,875 +0.01(+0.47%)
Sep 10, 2007 2.557 2.564 2.533 2.533 74,621 -0.01(-0.37%)
Sep 07, 2007 2.517 2.571 2.517 2.543 111,508 +0.00(+0.00%)
Sep 06, 2007 2.566 2.568 2.514 2.543 151,787 -0.00(-0.09%)
Sep 05, 2007 2.528 2.550 2.526 2.545 109,388 -0.01(-0.46%)
Sep 04, 2007 2.526 2.557 2.510 2.557 71,653 +0.01(+0.37%)
Aug 31, 2007 2.543 2.550 2.510 2.547 133,980 +0.01(+0.37%)
Aug 30, 2007 2.507 2.545 2.507 2.538 43,246 +0.01(+0.28%)
Aug 29, 2007 2.519 2.552 2.519 2.531 83,949 -0.00(-0.19%)
Aug 28, 2007 2.507 2.535 2.505 2.535 125,924 +0.00(+0.19%)
Aug 27, 2007 2.528 2.535 2.514 2.531 97,093 -0.01(-0.30%)
Aug 24, 2007 2.540 2.585 2.526 2.538 223,441 -0.03(-1.08%)
Aug 23, 2007 2.552 2.566 2.517 2.566 107,692 +0.02(+0.65%)
Aug 22, 2007 2.543 2.552 2.526 2.550 87,765 +0.02(+0.84%)
Aug 21, 2007 2.469 2.535 2.448 2.528 146,699 +0.05(+2.19%)
Aug 20, 2007 2.448 2.474 2.422 2.474 139,492 +0.03(+1.35%)
Aug 17, 2007 2.429 2.458 2.366 2.441 262,448 +0.05(+2.07%)
Aug 16, 2007 2.406 2.406 2.123 2.392 417,628 -0.03(-1.36%)
Aug 15, 2007 2.382 2.453 2.370 2.425 484,618 -0.03(-1.15%)
Aug 14, 2007 2.453 2.467 2.408 2.453 314,599 +0.00(+0.00%)
Aug 13, 2007 2.451 2.472 2.408 2.453 175,955 +0.00(+0.10%)
Aug 10, 2007 2.465 2.465 2.446 2.451 220,897 -0.01(-0.57%)
Aug 09, 2007 2.491 2.507 2.460 2.465 104,725 -0.05(-2.15%)
Aug 08, 2007 2.458 2.519 2.458 2.519 91,157 +0.05(+2.20%)
Aug 07, 2007 2.434 2.472 2.425 2.465 303,575 +0.01(+0.29%)
Aug 06, 2007 2.495 2.531 2.432 2.458 201,818 -0.07(-2.71%)
Aug 03, 2007 2.536 2.543 2.526 2.526 38,158 -0.01(-0.46%)
Aug 02, 2007 2.510 2.543 2.500 2.538 95,397 +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.