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

PCM Fund, Inc. (NY: PCM )

8.060 +0.040 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Dec 29, 2006 3.396 3.396 3.368 3.396 37,310 +0.00(+0.00%)
Dec 28, 2006 3.363 3.396 3.361 3.396 42,398 +0.01(+0.35%)
Dec 27, 2006 3.363 3.396 3.363 3.385 21,623 +0.00(+0.00%)
Dec 26, 2006 3.368 3.394 3.368 3.385 16,959 -0.00(-0.07%)
Dec 22, 2006 3.373 3.394 3.373 3.387 11,447 -0.00(-0.14%)
Dec 21, 2006 3.396 3.406 3.380 3.392 40,278 -0.04(-1.17%)
Dec 20, 2006 3.455 3.458 3.408 3.432 22,895 +0.02(+0.48%)
Dec 19, 2006 3.401 3.467 3.385 3.415 35,191 -0.01(-0.41%)
Dec 18, 2006 3.361 3.429 3.361 3.429 50,030 +0.07(+2.04%)
Dec 15, 2006 3.429 3.453 3.359 3.361 65,294 -0.05(-1.38%)
Dec 14, 2006 3.408 3.432 3.385 3.408 85,221 -0.02(-0.55%)
Dec 13, 2006 3.460 3.460 3.427 3.427 30,103 -0.01(-0.27%)
Dec 12, 2006 3.408 3.436 3.396 3.436 28,831 +0.02(+0.48%)
Dec 11, 2006 3.434 3.467 3.420 3.420 56,390 +0.01(+0.28%)
Dec 08, 2006 3.436 3.467 3.380 3.410 43,670 -0.00(-0.07%)
Dec 07, 2006 3.420 3.420 3.373 3.413 57,238 -0.00(-0.07%)
Dec 06, 2006 3.385 3.415 3.385 3.415 43,246 +0.04(+1.26%)
Dec 05, 2006 3.373 3.403 3.352 3.373 60,630 -0.02(-0.69%)
Dec 04, 2006 3.392 3.396 3.377 3.396 64,446 +0.02(+0.70%)
Dec 01, 2006 3.347 3.373 3.342 3.373 25,863 +0.01(+0.21%)
Nov 30, 2006 3.340 3.373 3.337 3.366 39,854 +0.02(+0.49%)
Nov 29, 2006 3.326 3.349 3.326 3.349 35,191 +0.00(+0.07%)
Nov 28, 2006 3.326 3.349 3.311 3.347 30,527 +0.01(+0.35%)
Nov 27, 2006 3.361 3.361 3.318 3.335 39,430 -0.02(-0.63%)
Nov 24, 2006 3.307 3.356 3.307 3.356 7,207 +0.05(+1.50%)
Nov 22, 2006 3.300 3.337 3.300 3.307 44,942 -0.02(-0.50%)
Nov 21, 2006 3.318 3.349 3.318 3.323 28,407 -0.00(-0.14%)
Nov 20, 2006 3.314 3.349 3.300 3.328 62,326 +0.01(+0.21%)
Nov 17, 2006 3.314 3.340 3.314 3.321 29,255 -0.02(-0.49%)
Nov 16, 2006 3.290 3.361 3.290 3.337 99,213 +0.03(+0.86%)
Nov 15, 2006 3.304 3.323 3.290 3.309 61,478 +0.01(+0.36%)
Nov 14, 2006 3.302 3.307 3.290 3.297 66,990 -0.00(-0.07%)
Nov 13, 2006 3.318 3.326 3.297 3.300 92,853 -0.05(-1.55%)
Nov 10, 2006 3.373 3.373 3.330 3.352 80,981 -0.02(-0.63%)
Nov 09, 2006 3.349 3.373 3.321 3.373 16,535 +0.04(+1.06%)
Nov 08, 2006 3.316 3.340 3.316 3.337 12,295 +0.02(+0.64%)
Nov 07, 2006 3.361 3.370 3.316 3.316 56,390 -0.01(-0.21%)
Nov 06, 2006 3.349 3.361 3.321 3.323 51,726 -0.03(-0.77%)
Nov 03, 2006 3.344 3.349 3.337 3.349 27,135 +0.03(+0.85%)
Nov 02, 2006 3.316 3.363 3.314 3.321 72,925 -0.02(-0.57%)
Nov 01, 2006 3.349 3.349 3.302 3.340 68,262 -0.02(-0.70%)
Oct 31, 2006 3.363 3.373 3.340 3.363 47,910 +0.00(+0.00%)
Oct 30, 2006 3.326 3.373 3.314 3.363 50,454 +0.02(+0.56%)
Oct 27, 2006 3.344 3.344 3.300 3.344 22,047 -0.02(-0.70%)
Oct 26, 2006 3.352 3.368 3.342 3.368 20,351 +0.02(+0.49%)
Oct 25, 2006 3.335 3.359 3.330 3.352 32,223 -0.00(-0.14%)
Oct 24, 2006 3.359 3.361 3.326 3.356 31,799 +0.01(+0.42%)
Oct 23, 2006 3.328 3.354 3.328 3.342 37,734 +0.03(+0.78%)
Oct 20, 2006 3.309 3.318 3.302 3.316 47,910 -0.00(-0.07%)
Oct 19, 2006 3.314 3.318 3.297 3.318 27,983 +0.01(+0.43%)
Oct 18, 2006 3.340 3.342 3.302 3.304 41,974 -0.06(-1.75%)
Oct 17, 2006 3.366 3.366 3.311 3.363 25,015 +0.03(+0.78%)
Oct 16, 2006 3.349 3.359 3.300 3.337 69,110 -0.02(-0.63%)
Oct 13, 2006 3.349 3.361 3.344 3.359 34,343 +0.03(+0.85%)
Oct 12, 2006 3.290 3.330 3.285 3.330 43,246 +0.01(+0.21%)
Oct 11, 2006 3.276 3.323 3.274 3.323 71,653 +0.03(+1.00%)
Oct 10, 2006 3.318 3.333 3.281 3.290 46,214 -0.03(-0.85%)
Oct 09, 2006 3.330 3.337 3.311 3.318 18,655 +0.00(+0.14%)
Oct 06, 2006 3.302 3.342 3.297 3.314 61,054 +0.01(+0.28%)
Oct 05, 2006 3.297 3.318 3.297 3.304 60,630 -0.01(-0.21%)
Oct 04, 2006 3.316 3.323 3.288 3.311 81,405 +0.01(+0.21%)
Oct 03, 2006 3.335 3.342 3.297 3.304 67,838 -0.03(-0.99%)
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.