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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2006 3.306 3.334 3.280 3.280 85,241 -0.03(-0.78%)
Feb 27, 2006 3.301 3.330 3.301 3.306 90,330 -0.01(-0.28%)
Feb 24, 2006 3.330 3.330 3.313 3.315 62,340 -0.05(-1.40%)
Feb 23, 2006 3.370 3.372 3.360 3.363 17,811 +0.00(+0.14%)
Feb 22, 2006 3.344 3.372 3.344 3.358 49,193 -0.02(-0.49%)
Feb 21, 2006 3.372 3.374 3.330 3.374 59,795 +0.03(+0.77%)
Feb 17, 2006 3.344 3.367 3.337 3.348 41,136 -0.01(-0.28%)
Feb 16, 2006 3.360 3.360 3.334 3.358 39,015 +0.01(+0.28%)
Feb 15, 2006 3.341 3.367 3.341 3.348 24,172 +0.01(+0.21%)
Feb 14, 2006 3.337 3.374 3.337 3.341 47,921 +0.00(+0.07%)
Feb 13, 2006 3.339 3.381 3.337 3.339 43,680 -0.00(-0.00%)
Feb 10, 2006 3.358 3.372 3.337 3.339 62,340 -0.04(-1.12%)
Feb 09, 2006 3.372 3.381 3.337 3.377 28,837 -0.00(-0.07%)
Feb 08, 2006 3.325 3.381 3.325 3.379 55,555 +0.03(+0.99%)
Feb 07, 2006 3.348 3.348 3.325 3.346 15,267 +0.01(+0.21%)
Feb 06, 2006 3.372 3.372 3.322 3.339 64,036 -0.02(-0.63%)
Feb 03, 2006 3.367 3.370 3.348 3.360 10,178 -0.01(-0.28%)
Feb 02, 2006 3.311 3.370 3.311 3.370 53,010 +0.04(+1.35%)
Feb 01, 2006 3.320 3.346 3.306 3.325 120,015 -0.02(-0.56%)
Jan 31, 2006 3.306 3.358 3.306 3.344 73,366 +0.02(+0.57%)
Jan 30, 2006 3.360 3.381 3.325 3.325 97,539 -0.04(-1.19%)
Jan 27, 2006 3.351 3.372 3.351 3.365 56,403 -0.01(-0.21%)
Jan 26, 2006 3.355 3.372 3.344 3.372 86,513 +0.02(+0.49%)
Jan 25, 2006 3.388 3.388 3.344 3.355 41,136 -0.01(-0.42%)
Jan 24, 2006 3.358 3.384 3.334 3.370 47,921 +0.03(+0.77%)
Jan 23, 2006 3.337 3.355 3.337 3.344 51,314 +0.01(+0.21%)
Jan 20, 2006 3.320 3.348 3.304 3.337 64,884 +0.00(+0.14%)
Jan 19, 2006 3.315 3.367 3.315 3.332 33,926 +0.00(+0.00%)
Jan 18, 2006 3.304 3.332 3.301 3.332 55,555 +0.01(+0.43%)
Jan 17, 2006 3.287 3.322 3.287 3.318 38,167 +0.01(+0.36%)
Jan 13, 2006 3.315 3.320 3.289 3.306 37,743 +0.00(+0.14%)
Jan 12, 2006 3.299 3.301 3.292 3.301 36,471 +0.00(+0.00%)
Jan 11, 2006 3.297 3.320 3.292 3.301 63,188 +0.00(+0.07%)
Jan 10, 2006 3.292 3.301 3.292 3.299 15,267 -0.00(-0.07%)
Jan 09, 2006 3.313 3.313 3.292 3.301 81,848 -0.01(-0.43%)
Jan 06, 2006 3.320 3.320 3.304 3.315 15,691 +0.01(+0.36%)
Jan 05, 2006 3.322 3.322 3.304 3.304 25,020 -0.00(-0.07%)
Jan 04, 2006 3.322 3.322 3.304 3.306 35,199 -0.01(-0.21%)
Jan 03, 2006 3.311 3.322 3.301 3.313 11,026 +0.00(+0.14%)
Dec 30, 2005 3.294 3.308 3.294 3.308 28,837 +0.00(+0.00%)
Dec 29, 2005 3.301 3.311 3.292 3.308 50,041 +0.00(+0.07%)
Dec 28, 2005 3.292 3.313 3.292 3.306 94,146 -0.00(-0.07%)
Dec 27, 2005 3.306 3.318 3.301 3.308 38,167 +0.00(+0.14%)
Dec 23, 2005 3.318 3.320 3.301 3.304 36,047 -0.02(-0.57%)
Dec 22, 2005 3.315 3.322 3.301 3.322 33,078 +0.02(+0.57%)
Dec 21, 2005 3.311 3.322 3.292 3.304 44,952 -0.01(-0.36%)
Dec 20, 2005 3.311 3.344 3.292 3.315 90,330 -0.01(-0.28%)
Dec 19, 2005 3.325 3.355 3.292 3.325 163,272 -0.01(-0.35%)
Dec 16, 2005 3.339 3.365 3.325 3.337 57,675 -0.00(-0.07%)
Dec 15, 2005 3.327 3.365 3.327 3.339 67,853 -0.00(-0.14%)
Dec 14, 2005 3.325 3.348 3.325 3.344 43,680 +0.01(+0.21%)
Dec 13, 2005 3.332 3.339 3.330 3.337 25,445 +0.01(+0.21%)
Dec 12, 2005 3.327 3.337 3.325 3.330 39,015 +0.00(+0.07%)
Dec 09, 2005 3.339 3.339 3.325 3.327 32,230 -0.01(-0.35%)
Dec 08, 2005 3.351 3.351 3.325 3.339 70,822 -0.01(-0.35%)
Dec 07, 2005 3.325 3.365 3.313 3.351 50,890 +0.02(+0.64%)
Dec 06, 2005 3.315 3.332 3.315 3.330 41,560 +0.01(+0.36%)
Dec 05, 2005 3.348 3.348 3.318 3.318 65,733 -0.01(-0.35%)
Dec 02, 2005 3.341 3.346 3.330 3.330 28,837 +0.00(+0.00%)
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.