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

PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Apr 28, 2006 2.542 2.543 2.518 2.533 33,002 -0.00(-0.14%)
Apr 27, 2006 2.558 2.558 2.518 2.536 22,001 -0.02(-0.71%)
Apr 26, 2006 2.520 2.554 2.518 2.554 50,603 +0.02(+0.64%)
Apr 25, 2006 2.531 2.554 2.531 2.538 45,103 -0.00(-0.07%)
Apr 24, 2006 2.545 2.553 2.533 2.540 66,554 -0.02(-0.85%)
Apr 21, 2006 2.513 2.562 2.513 2.562 24,201 +0.03(+1.37%)
Apr 20, 2006 2.513 2.538 2.476 2.527 154,560 +0.02(+0.87%)
Apr 19, 2006 2.516 2.533 2.505 2.505 78,105 -0.03(-1.29%)
Apr 18, 2006 2.513 2.556 2.513 2.538 61,054 +0.02(+0.65%)
Apr 17, 2006 2.560 2.563 2.522 2.522 74,255 -0.02(-0.93%)
Apr 13, 2006 2.542 2.573 2.545 2.545 55,553 +0.00(+0.14%)
Apr 12, 2006 2.563 2.563 2.542 2.542 36,852 +0.01(+0.22%)
Apr 11, 2006 2.518 2.556 2.518 2.536 88,556 +0.01(+0.40%)
Apr 10, 2006 2.536 2.565 2.522 2.526 69,304 +0.00(+0.03%)
Apr 07, 2006 2.527 2.549 2.509 2.525 140,259 -0.01(-0.22%)
Apr 06, 2006 2.516 2.542 2.516 2.531 84,705 +0.01(+0.36%)
Apr 05, 2006 2.518 2.527 2.509 2.522 73,705 +0.00(+0.07%)
Apr 04, 2006 2.520 2.522 2.509 2.520 44,003 +0.00(+0.14%)
Apr 03, 2006 2.514 2.527 2.513 2.516 110,557 -0.01(-0.36%)
Mar 31, 2006 2.547 2.554 2.525 2.525 46,203 -0.02(-0.93%)
Mar 30, 2006 2.558 2.558 2.533 2.549 75,905 +0.01(+0.36%)
Mar 29, 2006 2.527 2.554 2.527 2.540 96,256 -0.01(-0.57%)
Mar 28, 2006 2.562 2.582 2.553 2.554 41,252 -0.00(-0.07%)
Mar 27, 2006 2.554 2.565 2.554 2.556 17,601 +0.00(+0.00%)
Mar 24, 2006 2.569 2.582 2.553 2.556 53,903 +0.00(+0.00%)
Mar 23, 2006 2.558 2.563 2.554 2.556 21,451 -0.01(-0.28%)
Mar 22, 2006 2.563 2.582 2.563 2.563 46,753 +0.01(+0.43%)
Mar 21, 2006 2.556 2.560 2.540 2.553 95,706 -0.01(-0.35%)
Mar 20, 2006 2.563 2.565 2.554 2.562 61,054 +0.00(+0.00%)
Mar 17, 2006 2.558 2.562 2.556 2.562 20,901 -0.00(-0.07%)
Mar 16, 2006 2.558 2.567 2.556 2.563 83,605 -0.00(-0.14%)
Mar 15, 2006 2.558 2.567 2.558 2.567 52,253 +0.00(+0.07%)
Mar 14, 2006 2.569 2.569 2.554 2.565 89,106 +0.01(+0.28%)
Mar 13, 2006 2.558 2.580 2.556 2.558 61,054 +0.00(+0.07%)
Mar 10, 2006 2.571 2.582 2.556 2.556 97,906 -0.01(-0.35%)
Mar 09, 2006 2.569 2.569 2.553 2.565 51,153 -0.00(-0.14%)
Mar 08, 2006 2.551 2.571 2.551 2.569 51,153 +0.01(+0.57%)
Mar 07, 2006 2.554 2.582 2.551 2.554 66,554 -0.01(-0.57%)
Mar 06, 2006 2.563 2.580 2.554 2.569 53,903 +0.01(+0.21%)
Mar 03, 2006 2.553 2.585 2.551 2.563 89,656 +0.00(+0.00%)
Mar 02, 2006 2.543 2.569 2.543 2.563 69,854 +0.02(+0.79%)
Mar 01, 2006 2.527 2.554 2.527 2.543 91,306 +0.01(+0.57%)
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%)
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.