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 (%)
Oct 31, 2006 3.328 3.337 3.305 3.328 48,417 +0.00(+0.00%)
Oct 30, 2006 3.291 3.337 3.279 3.328 50,988 +0.02(+0.56%)
Oct 27, 2006 3.309 3.309 3.265 3.309 22,280 -0.02(-0.70%)
Oct 26, 2006 3.316 3.333 3.307 3.333 20,566 +0.02(+0.49%)
Oct 25, 2006 3.300 3.323 3.295 3.316 32,563 -0.00(-0.14%)
Oct 24, 2006 3.323 3.326 3.291 3.321 32,135 +0.01(+0.42%)
Oct 23, 2006 3.293 3.319 3.293 3.307 38,134 +0.03(+0.78%)
Oct 20, 2006 3.274 3.284 3.267 3.281 48,417 -0.00(-0.07%)
Oct 19, 2006 3.279 3.284 3.263 3.284 28,279 +0.01(+0.43%)
Oct 18, 2006 3.305 3.307 3.267 3.270 42,418 -0.06(-1.75%)
Oct 17, 2006 3.330 3.330 3.277 3.328 25,279 +0.03(+0.78%)
Oct 16, 2006 3.314 3.323 3.265 3.302 69,841 -0.02(-0.63%)
Oct 13, 2006 3.314 3.326 3.309 3.323 34,706 +0.03(+0.85%)
Oct 12, 2006 3.256 3.295 3.251 3.295 43,704 +0.01(+0.21%)
Oct 11, 2006 3.242 3.288 3.239 3.288 72,412 +0.03(+1.00%)
Oct 10, 2006 3.284 3.298 3.246 3.256 46,703 -0.03(-0.85%)
Oct 09, 2006 3.295 3.302 3.277 3.284 18,852 +0.00(+0.14%)
Oct 06, 2006 3.267 3.307 3.263 3.279 61,700 +0.01(+0.28%)
Oct 05, 2006 3.263 3.284 3.263 3.270 61,271 -0.01(-0.21%)
Oct 04, 2006 3.281 3.288 3.253 3.277 82,266 +0.01(+0.21%)
Oct 03, 2006 3.300 3.307 3.263 3.270 68,555 -0.03(-0.99%)
Oct 02, 2006 3.349 3.349 3.298 3.302 65,127 -0.06(-1.74%)
Sep 29, 2006 3.337 3.361 3.328 3.361 35,991 +0.00(+0.00%)
Sep 28, 2006 3.314 3.361 3.309 3.361 49,702 +0.05(+1.41%)
Sep 27, 2006 3.337 3.337 3.281 3.314 59,557 -0.06(-1.73%)
Sep 26, 2006 3.396 3.396 3.351 3.372 48,417 +0.00(+0.00%)
Sep 25, 2006 3.361 3.386 3.349 3.372 27,422 +0.00(+0.00%)
Sep 22, 2006 3.372 3.438 3.361 3.372 60,414 +0.01(+0.35%)
Sep 21, 2006 3.333 3.361 3.302 3.361 38,991 +0.00(+0.14%)
Sep 20, 2006 3.347 3.372 3.314 3.356 68,555 -0.01(-0.42%)
Sep 19, 2006 3.349 3.372 3.349 3.370 68,555 +0.00(+0.00%)
Sep 18, 2006 3.372 3.372 3.354 3.370 51,416 -0.00(-0.07%)
Sep 15, 2006 3.361 3.382 3.351 3.372 58,700 +0.02(+0.70%)
Sep 14, 2006 3.342 3.372 3.321 3.349 60,843 +0.01(+0.21%)
Sep 13, 2006 3.326 3.358 3.293 3.342 133,683 +0.00(+0.14%)
Sep 12, 2006 3.309 3.361 3.291 3.337 50,988 +0.02(+0.49%)
Sep 11, 2006 3.323 3.337 3.291 3.321 82,266 +0.02(+0.64%)
Sep 08, 2006 3.288 3.321 3.288 3.300 53,130 +0.01(+0.21%)
Sep 07, 2006 3.291 3.337 3.288 3.293 26,993 -0.02(-0.63%)
Sep 06, 2006 3.288 3.314 3.288 3.314 38,991 +0.02(+0.71%)
Sep 05, 2006 3.300 3.300 3.291 3.291 43,704 -0.01(-0.28%)
Sep 01, 2006 3.314 3.314 3.281 3.300 33,849 -0.01(-0.28%)
Aug 31, 2006 3.291 3.337 3.284 3.309 35,134 +0.02(+0.64%)
Aug 30, 2006 3.281 3.333 3.246 3.288 51,416 +0.01(+0.21%)
Aug 29, 2006 3.239 3.291 3.239 3.281 33,849 +0.00(+0.07%)
Aug 28, 2006 3.267 3.302 3.258 3.279 59,129 +0.00(+0.00%)
Aug 25, 2006 3.239 3.291 3.230 3.279 70,698 +0.05(+1.52%)
Aug 24, 2006 3.260 3.267 3.230 3.230 62,985 -0.03(-0.93%)
Aug 23, 2006 3.228 3.291 3.228 3.260 65,127 +0.03(+0.79%)
Aug 22, 2006 3.225 3.246 3.223 3.235 42,418 -0.00(-0.07%)
Aug 21, 2006 3.225 3.267 3.225 3.237 52,273 +0.01(+0.43%)
Aug 18, 2006 3.216 3.244 3.197 3.223 28,707 +0.03(+0.88%)
Aug 17, 2006 3.239 3.256 3.186 3.195 89,122 -0.04(-1.30%)
Aug 16, 2006 3.221 3.251 3.209 3.237 26,993 +0.00(+0.14%)
Aug 15, 2006 3.239 3.256 3.221 3.232 41,990 +0.01(+0.36%)
Aug 14, 2006 3.181 3.230 3.181 3.221 66,841 +0.04(+1.10%)
Aug 11, 2006 3.193 3.216 3.186 3.186 30,850 +0.01(+0.37%)
Aug 10, 2006 3.183 3.195 3.174 3.174 19,281 -0.02(-0.58%)
Aug 09, 2006 3.209 3.209 3.193 3.193 52,273 -0.00(-0.15%)
Aug 08, 2006 3.197 3.216 3.197 3.197 66,413 -0.01(-0.29%)
Aug 07, 2006 3.209 3.216 3.207 3.207 56,130 +0.00(+0.00%)
Aug 04, 2006 3.197 3.209 3.197 3.207 53,559 +0.01(+0.37%)
Aug 03, 2006 3.197 3.207 3.195 3.195 18,424 -0.00(-0.07%)
Aug 02, 2006 3.197 3.197 3.175 3.197 20,138 +0.02(+0.51%)
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.