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

PCM Fund, Inc. (NY: PCM )

7.810 +0.010 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 2.747 2.766 2.742 2.752 142,253 -0.00(-0.00%)
May 30, 2007 2.742 2.754 2.738 2.752 161,963 +0.00(+0.00%)
May 29, 2007 2.768 2.773 2.728 2.752 97,263 -0.02(-0.59%)
May 25, 2007 2.768 2.773 2.749 2.768 56,130 +0.01(+0.42%)
May 24, 2007 2.754 2.773 2.752 2.756 130,255 -0.00(-0.17%)
May 23, 2007 2.759 2.770 2.756 2.761 104,547 -0.00(-0.08%)
May 22, 2007 2.784 2.784 2.756 2.763 110,974 -0.00(-0.17%)
May 21, 2007 2.770 2.777 2.756 2.768 78,410 -0.01(-0.33%)
May 18, 2007 2.777 2.789 2.761 2.777 49,702 +0.00(+0.08%)
May 17, 2007 2.775 2.794 2.768 2.775 130,684 -0.00(-0.08%)
May 16, 2007 2.791 2.798 2.770 2.777 65,556 +0.00(+0.08%)
May 15, 2007 2.773 2.796 2.770 2.775 107,975 -0.00(-0.17%)
May 14, 2007 2.773 2.796 2.773 2.780 110,546 -0.00(-0.08%)
May 11, 2007 2.782 2.805 2.780 2.782 153,822 -0.02(-0.58%)
May 10, 2007 2.784 2.808 2.780 2.798 61,700 +0.00(+0.08%)
May 09, 2007 2.803 2.812 2.782 2.796 151,251 -0.01(-0.33%)
May 08, 2007 2.810 2.826 2.801 2.805 135,826 -0.01(-0.25%)
May 07, 2007 2.840 2.843 2.812 2.812 121,258 -0.02(-0.58%)
May 04, 2007 2.812 2.843 2.808 2.829 102,405 +0.00(+0.17%)
May 03, 2007 2.810 2.838 2.789 2.824 189,385 +0.03(+1.09%)
May 02, 2007 2.791 2.812 2.791 2.794 150,394 -0.00(-0.17%)
May 01, 2007 2.812 2.812 2.784 2.798 65,556 -0.00(-0.17%)
Apr 30, 2007 2.803 2.808 2.787 2.803 143,110 -0.01(-0.25%)
Apr 27, 2007 2.812 2.826 2.791 2.810 129,399 -0.01(-0.30%)
Apr 26, 2007 2.810 2.828 2.808 2.818 92,121 -0.01(-0.28%)
Apr 25, 2007 2.817 2.843 2.815 2.826 47,132 +0.01(+0.33%)
Apr 24, 2007 2.819 2.845 2.810 2.817 143,967 -0.00(-0.08%)
Apr 23, 2007 2.843 2.845 2.815 2.819 105,832 -0.02(-0.58%)
Apr 20, 2007 2.836 2.847 2.817 2.836 146,537 -0.00(-0.16%)
Apr 19, 2007 2.859 2.861 2.836 2.840 116,973 -0.00(-0.16%)
Apr 18, 2007 2.847 2.871 2.840 2.845 92,121 -0.00(-0.08%)
Apr 17, 2007 2.843 2.878 2.843 2.847 127,685 -0.00(-0.08%)
Apr 16, 2007 2.861 2.875 2.840 2.850 206,095 +0.01(+0.41%)
Apr 13, 2007 2.831 2.859 2.831 2.838 206,095 -0.01(-0.33%)
Apr 12, 2007 2.829 2.857 2.826 2.847 184,672 +0.01(+0.41%)
Apr 11, 2007 2.822 2.849 2.815 2.836 144,824 +0.00(+0.08%)
Apr 10, 2007 2.833 2.845 2.805 2.833 125,542 +0.00(+0.16%)
Apr 09, 2007 2.822 2.845 2.817 2.829 104,547 +0.00(+0.17%)
Apr 05, 2007 2.831 2.838 2.803 2.824 112,260 -0.01(-0.41%)
Apr 04, 2007 2.815 2.836 2.808 2.836 187,671 +0.02(+0.75%)
Apr 03, 2007 2.803 2.824 2.794 2.815 74,554 -0.01(-0.25%)
Apr 02, 2007 2.803 2.822 2.780 2.822 88,694 +0.00(+0.08%)
Mar 30, 2007 2.791 2.822 2.791 2.819 210,809 +0.02(+0.83%)
Mar 29, 2007 2.803 2.808 2.780 2.796 266,939 -0.01(-0.50%)
Mar 28, 2007 2.826 2.838 2.791 2.810 193,670 -0.02(-0.87%)
Mar 27, 2007 2.843 2.845 2.815 2.835 88,265 +0.01(+0.21%)
Mar 26, 2007 2.824 2.843 2.803 2.829 131,541 +0.00(+0.08%)
Mar 23, 2007 2.836 2.845 2.822 2.826 83,552 +0.00(+0.04%)
Mar 22, 2007 2.815 2.836 2.789 2.825 167,104 -0.01(-0.37%)
Mar 21, 2007 2.838 2.840 2.782 2.836 263,082 -0.01(-0.49%)
Mar 20, 2007 2.847 2.880 2.826 2.850 211,665 -0.02(-0.57%)
Mar 19, 2007 2.943 2.943 2.826 2.866 197,526 -0.04(-1.29%)
Mar 16, 2007 2.952 2.961 2.885 2.903 191,956 -0.05(-1.66%)
Mar 15, 2007 2.859 2.976 2.831 2.952 391,624 +0.12(+4.12%)
Mar 14, 2007 2.768 2.955 2.768 2.836 427,188 +0.07(+2.53%)
Mar 13, 2007 2.861 2.847 2.766 2.766 404,479 -0.10(-3.34%)
Mar 12, 2007 2.903 2.908 2.847 2.861 183,386 -0.04(-1.45%)
Mar 09, 2007 2.859 2.924 2.852 2.903 269,509 +0.06(+1.97%)
Mar 08, 2007 2.819 2.859 2.801 2.847 314,499 +0.06(+2.01%)
Mar 07, 2007 2.773 2.819 2.733 2.791 685,986 +0.04(+1.61%)
Mar 06, 2007 2.689 2.766 2.684 2.747 402,336 +0.03(+1.03%)
Mar 05, 2007 2.852 2.866 2.707 2.719 694,127 -0.18(-6.35%)
Mar 02, 2007 3.288 3.312 2.831 2.903 931,501 -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.