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: 7:00 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 (%)
Jul 31, 2006 2.489 2.502 2.482 2.488 26,945 -0.01(-0.58%)
Jul 28, 2006 2.499 2.502 2.480 2.502 200,168 +0.02(+0.73%)
Jul 27, 2006 2.466 2.500 2.466 2.484 65,439 -0.02(-0.65%)
Jul 26, 2006 2.497 2.500 2.489 2.500 147,926 +0.00(+0.00%)
Jul 25, 2006 2.486 2.500 2.486 2.500 65,439 +0.01(+0.44%)
Jul 24, 2006 2.500 2.500 2.488 2.489 74,788 -0.01(-0.44%)
Jul 21, 2006 2.484 2.500 2.484 2.500 51,141 +0.01(+0.29%)
Jul 20, 2006 2.455 2.493 2.455 2.493 33,544 +0.04(+1.48%)
Jul 19, 2006 2.455 2.473 2.455 2.457 56,640 +0.00(+0.07%)
Jul 18, 2006 2.479 2.479 2.455 2.455 28,595 -0.03(-1.03%)
Jul 17, 2006 2.479 2.480 2.449 2.480 88,535 +0.01(+0.29%)
Jul 14, 2006 2.479 2.493 2.455 2.473 52,241 -0.02(-0.73%)
Jul 13, 2006 2.491 2.495 2.475 2.491 10,998 +0.01(+0.59%)
Jul 12, 2006 2.489 2.499 2.471 2.477 59,390 -0.02(-0.80%)
Jul 11, 2006 2.455 2.497 2.455 2.497 141,327 +0.01(+0.59%)
Jul 10, 2006 2.477 2.491 2.475 2.482 56,640 +0.02(+0.81%)
Jul 07, 2006 2.440 2.462 2.440 2.462 48,392 +0.01(+0.52%)
Jul 06, 2006 2.466 2.468 2.449 2.449 97,334 -0.02(-0.66%)
Jul 05, 2006 2.473 2.473 2.457 2.466 51,141 -0.01(-0.51%)
Jul 03, 2006 2.473 2.479 2.459 2.479 24,196 -0.01(-0.29%)
Jun 30, 2006 2.457 2.486 2.457 2.486 80,837 +0.03(+1.18%)
Jun 29, 2006 2.477 2.477 2.457 2.457 32,994 -0.00(-0.15%)
Jun 28, 2006 2.466 2.482 2.460 2.460 74,238 -0.01(-0.22%)
Jun 27, 2006 2.491 2.491 2.462 2.466 73,138 -0.03(-1.38%)
Jun 26, 2006 2.506 2.506 2.500 2.500 16,497 -0.02(-0.65%)
Jun 23, 2006 2.482 2.517 2.482 2.517 75,337 +0.03(+1.02%)
Jun 22, 2006 2.473 2.508 2.473 2.491 122,630 +0.02(+0.88%)
Jun 21, 2006 2.471 2.486 2.470 2.470 59,390 -0.01(-0.37%)
Jun 20, 2006 2.484 2.486 2.469 2.479 65,439 -0.01(-0.51%)
Jun 19, 2006 2.482 2.491 2.462 2.491 82,486 +0.01(+0.29%)
Jun 16, 2006 2.491 2.499 2.484 2.484 20,896 +0.00(+0.00%)
Jun 15, 2006 2.500 2.502 2.484 2.484 78,637 +0.00(+0.07%)
Jun 14, 2006 2.500 2.508 2.477 2.482 55,541 -0.03(-1.02%)
Jun 13, 2006 2.508 2.509 2.502 2.508 41,793 +0.01(+0.22%)
Jun 12, 2006 2.517 2.517 2.502 2.502 41,243 -0.01(-0.36%)
Jun 09, 2006 2.533 2.540 2.504 2.511 41,793 -0.01(-0.58%)
Jun 08, 2006 2.531 2.533 2.502 2.526 47,842 -0.00(-0.07%)
Jun 07, 2006 2.515 2.528 2.511 2.528 28,595 +0.01(+0.22%)
Jun 06, 2006 2.542 2.544 2.517 2.522 54,991 -0.01(-0.50%)
Jun 05, 2006 2.531 2.542 2.515 2.535 83,586 +0.02(+0.87%)
Jun 02, 2006 2.520 2.528 2.509 2.513 60,490 -0.02(-0.79%)
Jun 01, 2006 2.515 2.544 2.500 2.533 61,040 +0.03(+1.24%)
May 31, 2006 2.519 2.528 2.502 2.502 46,192 -0.02(-0.94%)
May 30, 2006 2.511 2.526 2.506 2.526 12,098 +0.01(+0.58%)
May 26, 2006 2.495 2.531 2.495 2.511 45,642 +0.00(+0.07%)
May 25, 2006 2.504 2.515 2.504 2.509 25,295 +0.00(+0.15%)
May 24, 2006 2.535 2.535 2.506 2.506 51,691 -0.01(-0.43%)
May 23, 2006 2.508 2.524 2.508 2.517 41,793 +0.00(+0.14%)
May 22, 2006 2.529 2.539 2.506 2.513 61,040 -0.01(-0.58%)
May 19, 2006 2.515 2.528 2.500 2.528 86,886 +0.01(+0.36%)
May 18, 2006 2.520 2.539 2.509 2.519 41,243 +0.01(+0.29%)
May 17, 2006 2.537 2.542 2.511 2.511 22,546 -0.03(-1.36%)
May 16, 2006 2.519 2.546 2.510 2.546 99,534 +0.03(+1.01%)
May 15, 2006 2.522 2.539 2.500 2.520 74,238 -0.01(-0.22%)
May 12, 2006 2.535 2.542 2.522 2.526 47,842 -0.00(-0.07%)
May 11, 2006 2.542 2.544 2.522 2.528 38,493 -0.01(-0.36%)
May 10, 2006 2.524 2.540 2.522 2.537 53,341 +0.01(+0.58%)
May 09, 2006 2.528 2.544 2.522 2.522 35,744 -0.02(-0.86%)
May 08, 2006 2.542 2.544 2.519 2.544 71,488 +0.01(+0.29%)
May 05, 2006 2.524 2.537 2.519 2.537 32,444 +0.01(+0.43%)
May 04, 2006 2.539 2.539 2.526 2.526 25,845 +0.00(+0.07%)
May 03, 2006 2.526 2.542 2.520 2.524 16,497 -0.01(-0.43%)
May 02, 2006 2.540 2.540 2.529 2.535 20,896 +0.01(+0.36%)
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.