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

PCM Fund, Inc. (NY: PCM )

9.000 +0.060 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2007 2.776 2.795 2.771 2.781 140,764 -0.00(-0.00%)
May 30, 2007 2.771 2.783 2.767 2.781 160,267 +0.00(+0.00%)
May 29, 2007 2.797 2.802 2.757 2.781 96,245 -0.02(-0.59%)
May 25, 2007 2.797 2.802 2.778 2.797 55,542 +0.01(+0.42%)
May 24, 2007 2.783 2.802 2.781 2.785 128,892 -0.00(-0.17%)
May 23, 2007 2.788 2.800 2.785 2.790 103,453 -0.00(-0.08%)
May 22, 2007 2.814 2.814 2.785 2.793 109,812 -0.00(-0.17%)
May 21, 2007 2.800 2.807 2.785 2.797 77,589 -0.01(-0.33%)
May 18, 2007 2.807 2.818 2.790 2.806 49,182 +0.00(+0.08%)
May 17, 2007 2.804 2.823 2.797 2.804 129,316 -0.00(-0.08%)
May 16, 2007 2.821 2.828 2.800 2.807 64,870 +0.00(+0.08%)
May 15, 2007 2.802 2.826 2.800 2.804 106,845 -0.00(-0.17%)
May 14, 2007 2.802 2.826 2.802 2.809 109,388 -0.00(-0.08%)
May 11, 2007 2.811 2.835 2.809 2.811 152,211 -0.02(-0.58%)
May 10, 2007 2.814 2.837 2.809 2.828 61,054 +0.00(+0.08%)
May 09, 2007 2.833 2.842 2.811 2.826 149,667 -0.01(-0.33%)
May 08, 2007 2.840 2.856 2.830 2.835 134,404 -0.01(-0.25%)
May 07, 2007 2.870 2.873 2.842 2.842 119,988 -0.02(-0.58%)
May 04, 2007 2.842 2.873 2.837 2.859 101,333 +0.00(+0.17%)
May 03, 2007 2.840 2.868 2.818 2.854 187,402 +0.03(+1.09%)
May 02, 2007 2.821 2.842 2.821 2.823 148,819 -0.00(-0.17%)
May 01, 2007 2.842 2.842 2.814 2.828 64,870 -0.00(-0.17%)
Apr 30, 2007 2.833 2.837 2.816 2.833 141,612 -0.01(-0.25%)
Apr 27, 2007 2.842 2.856 2.821 2.840 128,044 -0.01(-0.30%)
Apr 26, 2007 2.840 2.858 2.837 2.848 91,157 -0.01(-0.28%)
Apr 25, 2007 2.847 2.873 2.844 2.856 46,638 +0.01(+0.33%)
Apr 24, 2007 2.849 2.875 2.840 2.847 142,460 -0.00(-0.08%)
Apr 23, 2007 2.873 2.875 2.844 2.849 104,725 -0.02(-0.58%)
Apr 20, 2007 2.866 2.877 2.847 2.866 145,003 -0.00(-0.16%)
Apr 19, 2007 2.889 2.892 2.866 2.870 115,748 -0.00(-0.16%)
Apr 18, 2007 2.877 2.901 2.870 2.875 91,157 -0.00(-0.08%)
Apr 17, 2007 2.873 2.908 2.873 2.877 126,348 -0.00(-0.08%)
Apr 16, 2007 2.892 2.906 2.870 2.880 203,938 +0.01(+0.41%)
Apr 13, 2007 2.861 2.889 2.861 2.868 203,938 -0.01(-0.33%)
Apr 12, 2007 2.859 2.887 2.856 2.877 182,738 +0.01(+0.41%)
Apr 11, 2007 2.852 2.879 2.844 2.866 143,307 +0.00(+0.08%)
Apr 10, 2007 2.863 2.875 2.835 2.863 124,228 +0.00(+0.17%)
Apr 09, 2007 2.852 2.875 2.847 2.859 103,453 +0.00(+0.17%)
Apr 05, 2007 2.861 2.868 2.833 2.854 111,084 -0.01(-0.41%)
Apr 04, 2007 2.844 2.866 2.837 2.866 185,706 +0.02(+0.75%)
Apr 03, 2007 2.833 2.854 2.823 2.844 73,773 -0.01(-0.25%)
Apr 02, 2007 2.833 2.852 2.809 2.852 87,765 +0.00(+0.08%)
Mar 30, 2007 2.821 2.852 2.821 2.849 208,602 +0.02(+0.83%)
Mar 29, 2007 2.833 2.837 2.809 2.826 264,144 -0.01(-0.50%)
Mar 28, 2007 2.856 2.868 2.821 2.840 191,642 -0.02(-0.87%)
Mar 27, 2007 2.873 2.875 2.844 2.865 87,341 +0.01(+0.21%)
Mar 26, 2007 2.854 2.873 2.833 2.859 130,164 +0.00(+0.08%)
Mar 23, 2007 2.866 2.875 2.852 2.856 82,677 +0.00(+0.04%)
Mar 22, 2007 2.844 2.866 2.818 2.855 165,355 -0.01(-0.37%)
Mar 21, 2007 2.868 2.870 2.811 2.866 260,328 -0.01(-0.49%)
Mar 20, 2007 2.877 2.910 2.856 2.880 209,450 -0.02(-0.57%)
Mar 19, 2007 2.974 2.974 2.856 2.896 195,458 -0.04(-1.29%)
Mar 16, 2007 2.984 2.992 2.915 2.934 189,946 -0.05(-1.66%)
Mar 15, 2007 2.889 3.007 2.861 2.984 387,525 +0.12(+4.11%)
Mar 14, 2007 2.797 2.986 2.797 2.866 422,716 +0.07(+2.53%)
Mar 13, 2007 2.892 2.877 2.795 2.795 400,244 -0.10(-3.34%)
Mar 12, 2007 2.934 2.939 2.877 2.892 181,466 -0.04(-1.45%)
Mar 09, 2007 2.889 2.955 2.882 2.934 266,688 +0.06(+1.97%)
Mar 08, 2007 2.849 2.889 2.830 2.877 311,207 +0.06(+2.01%)
Mar 07, 2007 2.802 2.849 2.762 2.821 678,805 +0.04(+1.61%)
Mar 06, 2007 2.717 2.795 2.712 2.776 398,124 +0.03(+1.03%)
Mar 05, 2007 2.882 2.896 2.736 2.748 686,860 -0.19(-6.35%)
Mar 02, 2007 3.323 3.347 2.861 2.934 921,750 -0.41(-12.27%)
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.