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

PCM Fund, Inc. (NY: PCM )

8.345 +0.005 (+0.06%)
Streaming Delayed Price Updated: 11:41 AM EDT, Apr 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 (%)
Jan 31, 2006 3.337 3.389 3.337 3.375 72,690 +0.02(+0.57%)
Jan 30, 2006 3.391 3.413 3.356 3.356 96,640 -0.04(-1.19%)
Jan 27, 2006 3.382 3.403 3.382 3.396 55,883 -0.01(-0.21%)
Jan 26, 2006 3.387 3.403 3.375 3.403 85,716 +0.02(+0.49%)
Jan 25, 2006 3.420 3.420 3.375 3.387 40,757 -0.01(-0.42%)
Jan 24, 2006 3.389 3.415 3.365 3.401 47,480 +0.03(+0.78%)
Jan 23, 2006 3.368 3.387 3.368 3.375 50,841 +0.01(+0.21%)
Jan 20, 2006 3.351 3.380 3.334 3.368 64,287 +0.00(+0.14%)
Jan 19, 2006 3.346 3.399 3.346 3.363 33,614 +0.00(+0.00%)
Jan 18, 2006 3.334 3.363 3.332 3.363 55,043 +0.01(+0.43%)
Jan 17, 2006 3.318 3.353 3.318 3.349 37,815 +0.01(+0.36%)
Jan 13, 2006 3.346 3.351 3.320 3.337 37,395 +0.00(+0.14%)
Jan 12, 2006 3.330 3.332 3.322 3.332 36,135 +0.00(+0.00%)
Jan 11, 2006 3.327 3.351 3.322 3.332 62,606 +0.00(+0.07%)
Jan 10, 2006 3.322 3.332 3.322 3.330 15,126 -0.00(-0.07%)
Jan 09, 2006 3.344 3.344 3.322 3.332 81,094 -0.01(-0.43%)
Jan 06, 2006 3.351 3.351 3.334 3.346 15,546 +0.01(+0.36%)
Jan 05, 2006 3.353 3.353 3.334 3.334 24,790 -0.00(-0.07%)
Jan 04, 2006 3.353 3.353 3.334 3.337 34,874 -0.01(-0.21%)
Jan 03, 2006 3.341 3.353 3.332 3.344 10,924 +0.00(+0.14%)
Dec 30, 2005 3.325 3.339 3.325 3.339 28,572 +0.00(+0.00%)
Dec 29, 2005 3.332 3.341 3.322 3.339 49,580 +0.00(+0.07%)
Dec 28, 2005 3.322 3.344 3.322 3.337 93,279 -0.00(-0.07%)
Dec 27, 2005 3.337 3.349 3.332 3.339 37,815 +0.00(+0.14%)
Dec 23, 2005 3.349 3.351 3.332 3.334 35,715 -0.02(-0.57%)
Dec 22, 2005 3.346 3.353 3.332 3.353 32,773 +0.02(+0.57%)
Dec 21, 2005 3.341 3.353 3.322 3.334 44,538 -0.01(-0.36%)
Dec 20, 2005 3.341 3.375 3.322 3.346 89,497 -0.01(-0.28%)
Dec 19, 2005 3.356 3.387 3.322 3.356 161,768 -0.01(-0.35%)
Dec 16, 2005 3.370 3.396 3.356 3.368 57,144 -0.00(-0.07%)
Dec 15, 2005 3.358 3.396 3.358 3.370 67,228 -0.00(-0.14%)
Dec 14, 2005 3.356 3.380 3.356 3.375 43,278 +0.01(+0.21%)
Dec 13, 2005 3.363 3.370 3.360 3.368 25,210 +0.01(+0.21%)
Dec 12, 2005 3.358 3.368 3.356 3.360 38,656 +0.00(+0.07%)
Dec 09, 2005 3.370 3.370 3.356 3.358 31,933 -0.01(-0.35%)
Dec 08, 2005 3.382 3.382 3.356 3.370 70,169 -0.01(-0.35%)
Dec 07, 2005 3.356 3.396 3.344 3.382 50,421 +0.02(+0.64%)
Dec 06, 2005 3.346 3.363 3.346 3.360 41,177 +0.01(+0.36%)
Dec 05, 2005 3.380 3.380 3.349 3.349 65,127 -0.01(-0.35%)
Dec 02, 2005 3.372 3.377 3.360 3.360 28,572 +0.00(+0.00%)
Dec 01, 2005 3.358 3.377 3.358 3.360 36,975 +0.00(+0.07%)
Nov 30, 2005 3.339 3.377 3.339 3.358 17,227 +0.01(+0.43%)
Nov 29, 2005 3.365 3.365 3.341 3.344 65,547 -0.02(-0.64%)
Nov 28, 2005 3.339 3.382 3.339 3.365 47,059 -0.00(-0.14%)
Nov 25, 2005 3.370 3.370 3.370 3.370 0 +0.00(+0.00%)
Nov 23, 2005 3.360 3.391 3.358 3.370 23,529 -0.01(-0.21%)
Nov 22, 2005 3.387 3.387 3.358 3.377 72,270 +0.02(+0.57%)
Nov 21, 2005 3.360 3.368 3.356 3.358 30,252 -0.00(-0.07%)
Nov 18, 2005 3.360 3.368 3.360 3.360 49,160 -0.00(-0.07%)
Nov 17, 2005 3.358 3.370 3.358 3.363 83,195 +0.00(+0.14%)
Nov 16, 2005 3.370 3.375 3.358 3.358 42,858 +0.00(+0.00%)
Nov 15, 2005 3.356 3.368 3.356 3.358 44,958 +0.00(+0.07%)
Nov 14, 2005 3.380 3.380 3.334 3.356 20,588 -0.02(-0.56%)
Nov 11, 2005 3.360 3.380 3.334 3.375 49,160 +0.04(+1.06%)
Nov 10, 2005 3.372 3.372 3.337 3.339 36,555 -0.03(-0.84%)
Nov 09, 2005 3.368 3.377 3.356 3.368 37,395 +0.01(+0.21%)
Nov 08, 2005 3.368 3.377 3.353 3.360 15,126 -0.01(-0.35%)
Nov 07, 2005 3.368 3.387 3.368 3.372 37,815 +0.01(+0.43%)
Nov 04, 2005 3.337 3.375 3.337 3.358 34,034 +0.01(+0.36%)
Nov 03, 2005 3.356 3.380 3.341 3.346 34,454 -0.02(-0.64%)
Nov 02, 2005 3.334 3.370 3.334 3.368 72,270 +0.03(+0.93%)
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.