Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PCM Fund, Inc. (NY: PCM )

8.060 -0.240 (-2.89%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 2.316 2.359 2.316 2.347 234,041 +0.02(+1.02%)
Nov 29, 2007 2.333 2.356 2.304 2.323 201,394 -0.03(-1.20%)
Nov 28, 2007 2.385 2.401 2.330 2.351 144,155 -0.01(-0.60%)
Nov 27, 2007 2.359 2.381 2.347 2.366 151,363 -0.00(-0.20%)
Nov 26, 2007 2.434 2.434 2.363 2.370 152,211 -0.10(-3.92%)
Nov 23, 2007 2.380 2.467 2.370 2.467 26,711 +0.09(+3.87%)
Nov 21, 2007 2.359 2.375 2.340 2.375 85,221 +0.03(+1.41%)
Nov 20, 2007 2.429 2.455 2.342 2.342 120,412 -0.08(-3.22%)
Nov 19, 2007 2.354 2.526 2.333 2.420 209,874 +0.07(+2.81%)
Nov 16, 2007 2.344 2.394 2.328 2.354 133,980 +0.00(+0.00%)
Nov 15, 2007 2.342 2.399 2.342 2.354 74,621 +0.00(+0.03%)
Nov 14, 2007 2.394 2.451 2.335 2.353 210,722 -0.04(-1.61%)
Nov 13, 2007 2.394 2.425 2.363 2.392 91,157 +0.01(+0.40%)
Nov 12, 2007 2.486 2.486 2.382 2.382 167,475 -0.09(-3.72%)
Nov 09, 2007 2.467 2.535 2.465 2.474 113,628 -0.06(-2.33%)
Nov 08, 2007 2.491 2.533 2.479 2.533 55,966 +0.03(+1.23%)
Nov 07, 2007 2.580 2.599 2.502 2.502 220,049 -0.08(-3.28%)
Nov 06, 2007 2.576 2.604 2.554 2.587 129,316 +0.00(+0.00%)
Nov 05, 2007 2.604 2.606 2.576 2.587 139,916 -0.01(-0.45%)
Nov 02, 2007 2.590 2.618 2.590 2.599 55,966 +0.01(+0.27%)
Nov 01, 2007 2.576 2.599 2.550 2.592 83,525 +0.01(+0.37%)
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%)
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.