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

PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Feb 28, 2006 2.549 2.571 2.529 2.529 110,557 -0.02(-0.78%)
Feb 27, 2006 2.545 2.567 2.545 2.549 117,158 -0.01(-0.28%)
Feb 24, 2006 2.567 2.567 2.554 2.556 80,855 -0.04(-1.40%)
Feb 23, 2006 2.598 2.600 2.591 2.593 23,101 +0.00(+0.14%)
Feb 22, 2006 2.578 2.600 2.578 2.589 63,804 -0.01(-0.49%)
Feb 21, 2006 2.600 2.602 2.567 2.602 77,555 +0.02(+0.77%)
Feb 17, 2006 2.578 2.596 2.573 2.582 53,353 -0.01(-0.28%)
Feb 16, 2006 2.591 2.591 2.571 2.589 50,603 +0.01(+0.28%)
Feb 15, 2006 2.576 2.596 2.576 2.582 31,352 +0.01(+0.21%)
Feb 14, 2006 2.573 2.602 2.573 2.576 62,154 +0.00(+0.07%)
Feb 13, 2006 2.574 2.607 2.573 2.574 56,653 -0.00(-0.00%)
Feb 10, 2006 2.589 2.600 2.573 2.574 80,855 -0.03(-1.12%)
Feb 09, 2006 2.600 2.607 2.573 2.603 37,402 -0.00(-0.07%)
Feb 08, 2006 2.563 2.607 2.563 2.605 72,054 +0.03(+0.99%)
Feb 07, 2006 2.582 2.582 2.563 2.580 19,801 +0.01(+0.21%)
Feb 06, 2006 2.600 2.600 2.562 2.574 83,055 -0.02(-0.63%)
Feb 03, 2006 2.596 2.598 2.582 2.591 13,200 -0.01(-0.28%)
Feb 02, 2006 2.553 2.598 2.553 2.598 68,754 +0.03(+1.35%)
Feb 01, 2006 2.560 2.580 2.549 2.563 155,660 -0.01(-0.56%)
Jan 31, 2006 2.549 2.589 2.549 2.578 95,156 +0.01(+0.57%)
Jan 30, 2006 2.591 2.607 2.563 2.563 126,508 -0.03(-1.19%)
Jan 27, 2006 2.583 2.600 2.583 2.594 73,155 -0.01(-0.21%)
Jan 26, 2006 2.587 2.600 2.578 2.600 112,207 +0.01(+0.49%)
Jan 25, 2006 2.613 2.613 2.578 2.587 53,353 -0.01(-0.42%)
Jan 24, 2006 2.589 2.609 2.571 2.598 62,154 +0.02(+0.78%)
Jan 23, 2006 2.573 2.587 2.573 2.578 66,554 +0.01(+0.21%)
Jan 20, 2006 2.560 2.582 2.547 2.573 84,155 +0.00(+0.14%)
Jan 19, 2006 2.556 2.596 2.556 2.569 44,003 +0.00(+0.00%)
Jan 18, 2006 2.547 2.569 2.545 2.569 72,054 +0.01(+0.43%)
Jan 17, 2006 2.534 2.562 2.534 2.558 49,503 +0.01(+0.36%)
Jan 13, 2006 2.556 2.560 2.536 2.549 48,953 +0.00(+0.14%)
Jan 12, 2006 2.543 2.545 2.538 2.545 47,303 +0.00(+0.00%)
Jan 11, 2006 2.542 2.560 2.538 2.545 81,955 +0.00(+0.07%)
Jan 10, 2006 2.538 2.545 2.538 2.543 19,801 -0.00(-0.07%)
Jan 09, 2006 2.554 2.554 2.538 2.545 106,157 -0.01(-0.43%)
Jan 06, 2006 2.560 2.560 2.547 2.556 20,351 +0.01(+0.36%)
Jan 05, 2006 2.562 2.562 2.547 2.547 32,452 -0.00(-0.07%)
Jan 04, 2006 2.562 2.562 2.547 2.549 45,653 -0.01(-0.21%)
Jan 03, 2006 2.553 2.562 2.545 2.554 14,300 +0.00(+0.14%)
Dec 30, 2005 2.540 2.551 2.540 2.551 37,402 +0.00(+0.00%)
Dec 29, 2005 2.545 2.553 2.538 2.551 64,904 +0.00(+0.07%)
Dec 28, 2005 2.538 2.554 2.538 2.549 122,108 -0.00(-0.07%)
Dec 27, 2005 2.549 2.558 2.545 2.551 49,503 +0.00(+0.14%)
Dec 23, 2005 2.558 2.560 2.545 2.547 46,753 -0.01(-0.57%)
Dec 22, 2005 2.556 2.562 2.545 2.562 42,902 +0.01(+0.57%)
Dec 21, 2005 2.553 2.561 2.538 2.547 58,303 -0.01(-0.36%)
Dec 20, 2005 2.553 2.578 2.538 2.556 117,158 -0.01(-0.28%)
Dec 19, 2005 2.563 2.587 2.538 2.563 211,764 -0.01(-0.35%)
Dec 16, 2005 2.574 2.594 2.563 2.573 74,805 -0.00(-0.07%)
Dec 15, 2005 2.565 2.594 2.565 2.574 88,006 -0.00(-0.14%)
Dec 14, 2005 2.563 2.582 2.563 2.578 56,653 +0.01(+0.21%)
Dec 13, 2005 2.569 2.574 2.567 2.573 33,002 +0.01(+0.21%)
Dec 12, 2005 2.565 2.573 2.563 2.567 50,603 +0.00(+0.07%)
Dec 09, 2005 2.574 2.574 2.564 2.565 41,802 -0.01(-0.35%)
Dec 08, 2005 2.583 2.583 2.563 2.574 91,856 -0.01(-0.35%)
Dec 07, 2005 2.563 2.594 2.554 2.583 66,004 +0.02(+0.64%)
Dec 06, 2005 2.556 2.569 2.556 2.567 53,903 +0.01(+0.36%)
Dec 05, 2005 2.582 2.582 2.558 2.558 85,255 -0.01(-0.35%)
Dec 02, 2005 2.576 2.580 2.567 2.567 37,402 +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.