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

PCM Fund, Inc. (NY: PCM )

8.220 -0.030 (-0.36%)
Streaming Delayed Price Updated: 9:52 AM EDT, Apr 16, 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 (%)
May 31, 2006 3.296 3.308 3.275 3.275 35,294 -0.03(-0.94%)
May 30, 2006 3.287 3.306 3.280 3.306 9,243 +0.02(+0.58%)
May 26, 2006 3.265 3.313 3.265 3.287 34,874 +0.00(+0.07%)
May 25, 2006 3.277 3.291 3.277 3.284 19,328 +0.00(+0.15%)
May 24, 2006 3.318 3.318 3.280 3.280 39,496 -0.01(-0.43%)
May 23, 2006 3.282 3.303 3.282 3.294 31,933 +0.00(+0.14%)
May 22, 2006 3.311 3.322 3.280 3.289 46,639 -0.02(-0.58%)
May 19, 2006 3.291 3.308 3.272 3.308 66,387 +0.01(+0.36%)
May 18, 2006 3.299 3.322 3.284 3.296 31,513 +0.01(+0.29%)
May 17, 2006 3.320 3.327 3.287 3.287 17,227 -0.05(-1.36%)
May 16, 2006 3.296 3.332 3.284 3.332 76,052 +0.03(+1.01%)
May 15, 2006 3.301 3.322 3.272 3.299 56,723 -0.01(-0.22%)
May 12, 2006 3.318 3.327 3.301 3.306 36,555 -0.00(-0.07%)
May 11, 2006 3.327 3.330 3.301 3.308 29,412 -0.01(-0.36%)
May 10, 2006 3.303 3.325 3.301 3.320 40,757 +0.02(+0.58%)
May 09, 2006 3.308 3.330 3.301 3.301 27,311 -0.03(-0.86%)
May 08, 2006 3.327 3.330 3.296 3.330 54,623 +0.01(+0.29%)
May 05, 2006 3.303 3.320 3.296 3.320 24,790 +0.01(+0.43%)
May 04, 2006 3.322 3.322 3.306 3.306 19,748 +0.00(+0.07%)
May 03, 2006 3.306 3.327 3.299 3.303 12,605 -0.01(-0.43%)
May 02, 2006 3.325 3.325 3.311 3.318 15,966 +0.01(+0.36%)
May 01, 2006 3.303 3.327 3.296 3.306 14,286 -0.01(-0.29%)
Apr 28, 2006 3.327 3.330 3.296 3.315 25,210 -0.00(-0.14%)
Apr 27, 2006 3.349 3.349 3.296 3.320 16,807 -0.02(-0.71%)
Apr 26, 2006 3.299 3.344 3.296 3.344 38,656 +0.02(+0.64%)
Apr 25, 2006 3.313 3.344 3.313 3.322 34,454 -0.00(-0.07%)
Apr 24, 2006 3.332 3.341 3.315 3.325 50,841 -0.03(-0.85%)
Apr 21, 2006 3.289 3.353 3.289 3.353 18,487 +0.05(+1.37%)
Apr 20, 2006 3.289 3.322 3.241 3.308 118,069 +0.03(+0.87%)
Apr 19, 2006 3.294 3.315 3.280 3.280 59,665 -0.04(-1.29%)
Apr 18, 2006 3.289 3.346 3.289 3.322 46,639 +0.02(+0.65%)
Apr 17, 2006 3.351 3.356 3.301 3.301 56,723 -0.03(-0.93%)
Apr 13, 2006 3.327 3.368 3.332 3.332 42,437 +0.00(+0.14%)
Apr 12, 2006 3.356 3.356 3.327 3.327 28,151 +0.01(+0.22%)
Apr 11, 2006 3.296 3.346 3.296 3.320 67,648 +0.01(+0.40%)
Apr 10, 2006 3.320 3.358 3.301 3.307 52,942 +0.00(+0.03%)
Apr 07, 2006 3.308 3.337 3.284 3.306 107,145 -0.01(-0.22%)
Apr 06, 2006 3.294 3.327 3.294 3.313 64,707 +0.01(+0.36%)
Apr 05, 2006 3.296 3.308 3.284 3.301 56,303 +0.00(+0.07%)
Apr 04, 2006 3.299 3.301 3.284 3.299 33,614 +0.00(+0.14%)
Apr 03, 2006 3.291 3.308 3.289 3.294 84,455 -0.01(-0.36%)
Mar 31, 2006 3.334 3.344 3.306 3.306 35,294 -0.03(-0.93%)
Mar 30, 2006 3.349 3.349 3.315 3.337 57,984 +0.01(+0.36%)
Mar 29, 2006 3.308 3.344 3.308 3.325 73,530 -0.02(-0.57%)
Mar 28, 2006 3.353 3.380 3.341 3.344 31,513 -0.00(-0.07%)
Mar 27, 2006 3.344 3.358 3.344 3.346 13,445 +0.00(+0.00%)
Mar 24, 2006 3.363 3.380 3.341 3.346 41,177 +0.00(+0.00%)
Mar 23, 2006 3.349 3.356 3.344 3.346 16,386 -0.01(-0.28%)
Mar 22, 2006 3.356 3.380 3.356 3.356 35,715 +0.01(+0.43%)
Mar 21, 2006 3.346 3.351 3.325 3.341 73,110 -0.01(-0.35%)
Mar 20, 2006 3.356 3.358 3.344 3.353 46,639 +0.00(+0.00%)
Mar 17, 2006 3.349 3.353 3.346 3.353 15,966 -0.00(-0.07%)
Mar 16, 2006 3.349 3.360 3.346 3.356 63,866 -0.00(-0.14%)
Mar 15, 2006 3.349 3.360 3.349 3.360 39,916 +0.00(+0.07%)
Mar 14, 2006 3.363 3.363 3.344 3.358 68,068 +0.01(+0.28%)
Mar 13, 2006 3.349 3.377 3.346 3.349 46,639 +0.00(+0.07%)
Mar 10, 2006 3.365 3.380 3.346 3.346 74,791 -0.01(-0.35%)
Mar 09, 2006 3.363 3.363 3.341 3.358 39,076 -0.00(-0.14%)
Mar 08, 2006 3.339 3.365 3.339 3.363 39,076 +0.02(+0.57%)
Mar 07, 2006 3.344 3.380 3.339 3.344 50,841 -0.02(-0.57%)
Mar 06, 2006 3.356 3.377 3.344 3.363 41,177 +0.01(+0.21%)
Mar 03, 2006 3.341 3.384 3.339 3.356 68,488 +0.00(+0.00%)
Mar 02, 2006 3.330 3.363 3.330 3.356 53,362 +0.03(+0.79%)
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.