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

PCM Fund, Inc. (NY: PCM )

7.938 +0.038 (+0.48%)
Streaming Delayed Price Updated: 2:15 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 (%)
Apr 28, 2006 2.542 2.544 2.519 2.533 32,994 -0.00(-0.14%)
Apr 27, 2006 2.559 2.559 2.519 2.537 21,996 -0.02(-0.71%)
Apr 26, 2006 2.520 2.555 2.519 2.555 50,591 +0.02(+0.64%)
Apr 25, 2006 2.531 2.555 2.531 2.539 45,092 -0.00(-0.07%)
Apr 24, 2006 2.546 2.553 2.533 2.540 66,539 -0.02(-0.85%)
Apr 21, 2006 2.513 2.562 2.513 2.562 24,196 +0.03(+1.37%)
Apr 20, 2006 2.513 2.539 2.477 2.528 154,525 +0.02(+0.87%)
Apr 19, 2006 2.517 2.533 2.506 2.506 78,087 -0.03(-1.29%)
Apr 18, 2006 2.513 2.557 2.513 2.539 61,040 +0.02(+0.65%)
Apr 17, 2006 2.560 2.564 2.522 2.522 74,238 -0.02(-0.93%)
Apr 13, 2006 2.542 2.573 2.546 2.546 55,541 +0.00(+0.14%)
Apr 12, 2006 2.564 2.564 2.542 2.542 36,844 +0.01(+0.22%)
Apr 11, 2006 2.519 2.557 2.519 2.537 88,535 +0.01(+0.40%)
Apr 10, 2006 2.537 2.566 2.522 2.527 69,288 +0.00(+0.03%)
Apr 07, 2006 2.528 2.550 2.509 2.526 140,227 -0.01(-0.22%)
Apr 06, 2006 2.517 2.542 2.517 2.531 84,686 +0.01(+0.36%)
Apr 05, 2006 2.519 2.528 2.509 2.522 73,688 +0.00(+0.07%)
Apr 04, 2006 2.520 2.522 2.509 2.520 43,992 +0.00(+0.14%)
Apr 03, 2006 2.515 2.528 2.513 2.517 110,532 -0.01(-0.36%)
Mar 31, 2006 2.548 2.555 2.526 2.526 46,192 -0.02(-0.93%)
Mar 30, 2006 2.559 2.559 2.533 2.550 75,887 +0.01(+0.36%)
Mar 29, 2006 2.528 2.555 2.528 2.540 96,234 -0.01(-0.57%)
Mar 28, 2006 2.562 2.582 2.553 2.555 41,243 -0.00(-0.07%)
Mar 27, 2006 2.555 2.566 2.555 2.557 17,597 +0.00(+0.00%)
Mar 24, 2006 2.570 2.582 2.553 2.557 53,891 +0.00(+0.00%)
Mar 23, 2006 2.559 2.564 2.555 2.557 21,446 -0.01(-0.28%)
Mar 22, 2006 2.564 2.582 2.564 2.564 46,742 +0.01(+0.43%)
Mar 21, 2006 2.557 2.560 2.540 2.553 95,684 -0.01(-0.36%)
Mar 20, 2006 2.564 2.566 2.555 2.562 61,040 +0.00(+0.00%)
Mar 17, 2006 2.559 2.562 2.557 2.562 20,896 -0.00(-0.07%)
Mar 16, 2006 2.559 2.568 2.557 2.564 83,586 -0.00(-0.14%)
Mar 15, 2006 2.559 2.568 2.559 2.568 52,241 +0.00(+0.07%)
Mar 14, 2006 2.570 2.570 2.555 2.566 89,085 +0.01(+0.28%)
Mar 13, 2006 2.559 2.580 2.557 2.559 61,040 +0.00(+0.07%)
Mar 10, 2006 2.571 2.582 2.557 2.557 97,884 -0.01(-0.35%)
Mar 09, 2006 2.570 2.570 2.553 2.566 51,141 -0.00(-0.14%)
Mar 08, 2006 2.551 2.571 2.551 2.570 51,141 +0.01(+0.57%)
Mar 07, 2006 2.555 2.582 2.551 2.555 66,539 -0.01(-0.57%)
Mar 06, 2006 2.564 2.580 2.555 2.570 53,891 +0.01(+0.21%)
Mar 03, 2006 2.553 2.586 2.551 2.564 89,635 +0.00(+0.00%)
Mar 02, 2006 2.544 2.570 2.544 2.564 69,838 +0.02(+0.79%)
Mar 01, 2006 2.528 2.555 2.528 2.544 91,285 +0.01(+0.58%)
Feb 28, 2006 2.550 2.571 2.529 2.529 110,532 -0.02(-0.78%)
Feb 27, 2006 2.546 2.568 2.546 2.550 117,131 -0.01(-0.28%)
Feb 24, 2006 2.568 2.568 2.555 2.557 80,837 -0.04(-1.40%)
Feb 23, 2006 2.599 2.600 2.591 2.593 23,096 +0.00(+0.14%)
Feb 22, 2006 2.579 2.600 2.579 2.590 63,789 -0.01(-0.49%)
Feb 21, 2006 2.600 2.602 2.568 2.602 77,537 +0.02(+0.77%)
Feb 17, 2006 2.579 2.597 2.573 2.582 53,341 -0.01(-0.28%)
Feb 16, 2006 2.591 2.591 2.571 2.590 50,591 +0.01(+0.28%)
Feb 15, 2006 2.577 2.597 2.577 2.582 31,345 +0.01(+0.21%)
Feb 14, 2006 2.573 2.602 2.573 2.577 62,140 +0.00(+0.07%)
Feb 13, 2006 2.575 2.608 2.573 2.575 56,640 -0.00(-0.00%)
Feb 10, 2006 2.590 2.600 2.573 2.575 80,837 -0.03(-1.12%)
Feb 09, 2006 2.600 2.608 2.573 2.604 37,394 -0.00(-0.07%)
Feb 08, 2006 2.564 2.608 2.564 2.606 72,038 +0.03(+0.99%)
Feb 07, 2006 2.582 2.582 2.564 2.580 19,796 +0.01(+0.21%)
Feb 06, 2006 2.600 2.600 2.562 2.575 83,036 -0.02(-0.63%)
Feb 03, 2006 2.597 2.599 2.582 2.591 13,197 -0.01(-0.28%)
Feb 02, 2006 2.553 2.599 2.553 2.599 68,739 +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.