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

PCM Fund, Inc. (NY: PCM )

8.340 -0.050 (-0.60%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 3.258 3.275 3.249 3.256 20,588 -0.02(-0.58%)
Jul 28, 2006 3.270 3.275 3.246 3.275 152,944 +0.02(+0.73%)
Jul 27, 2006 3.227 3.272 3.227 3.251 50,001 -0.02(-0.65%)
Jul 26, 2006 3.268 3.272 3.258 3.272 113,027 +0.00(+0.00%)
Jul 25, 2006 3.253 3.272 3.253 3.272 50,001 +0.01(+0.44%)
Jul 24, 2006 3.272 3.272 3.256 3.258 57,144 -0.01(-0.44%)
Jul 21, 2006 3.251 3.272 3.251 3.272 39,076 +0.01(+0.29%)
Jul 20, 2006 3.213 3.263 3.213 3.263 25,630 +0.05(+1.48%)
Jul 19, 2006 3.213 3.237 3.213 3.215 43,278 +0.00(+0.07%)
Jul 18, 2006 3.244 3.244 3.213 3.213 21,849 -0.03(-1.03%)
Jul 17, 2006 3.244 3.246 3.206 3.246 67,648 +0.01(+0.29%)
Jul 14, 2006 3.244 3.263 3.213 3.237 39,916 -0.02(-0.73%)
Jul 13, 2006 3.261 3.265 3.239 3.261 8,403 +0.02(+0.59%)
Jul 12, 2006 3.258 3.270 3.234 3.241 45,379 -0.03(-0.80%)
Jul 11, 2006 3.213 3.268 3.213 3.268 107,985 +0.02(+0.59%)
Jul 10, 2006 3.241 3.261 3.239 3.249 43,278 +0.03(+0.81%)
Jul 07, 2006 3.194 3.222 3.194 3.222 36,975 +0.02(+0.52%)
Jul 06, 2006 3.227 3.230 3.206 3.206 74,371 -0.02(-0.66%)
Jul 05, 2006 3.237 3.237 3.215 3.227 39,076 -0.02(-0.51%)
Jul 03, 2006 3.237 3.244 3.218 3.244 18,487 -0.01(-0.29%)
Jun 30, 2006 3.215 3.253 3.215 3.253 61,766 +0.04(+1.18%)
Jun 29, 2006 3.241 3.241 3.215 3.215 25,210 -0.00(-0.15%)
Jun 28, 2006 3.227 3.249 3.220 3.220 56,723 -0.01(-0.22%)
Jun 27, 2006 3.261 3.261 3.222 3.227 55,883 -0.05(-1.38%)
Jun 26, 2006 3.280 3.280 3.272 3.272 12,605 -0.02(-0.65%)
Jun 23, 2006 3.249 3.294 3.249 3.294 57,564 +0.03(+1.02%)
Jun 22, 2006 3.237 3.282 3.237 3.261 93,699 +0.03(+0.88%)
Jun 21, 2006 3.234 3.253 3.232 3.232 45,379 -0.01(-0.37%)
Jun 20, 2006 3.251 3.253 3.232 3.244 50,001 -0.02(-0.51%)
Jun 19, 2006 3.249 3.261 3.222 3.261 63,026 +0.01(+0.29%)
Jun 16, 2006 3.261 3.270 3.251 3.251 15,966 +0.00(+0.00%)
Jun 15, 2006 3.272 3.275 3.251 3.251 60,085 +0.00(+0.07%)
Jun 14, 2006 3.272 3.282 3.241 3.249 42,437 -0.03(-1.02%)
Jun 13, 2006 3.282 3.284 3.275 3.282 31,933 +0.01(+0.22%)
Jun 12, 2006 3.294 3.294 3.275 3.275 31,513 -0.01(-0.36%)
Jun 09, 2006 3.315 3.325 3.277 3.287 31,933 -0.02(-0.58%)
Jun 08, 2006 3.313 3.315 3.275 3.306 36,555 -0.00(-0.07%)
Jun 07, 2006 3.291 3.308 3.287 3.308 21,849 +0.01(+0.22%)
Jun 06, 2006 3.327 3.330 3.294 3.301 42,017 -0.02(-0.50%)
Jun 05, 2006 3.313 3.327 3.291 3.318 63,866 +0.03(+0.87%)
Jun 02, 2006 3.299 3.308 3.284 3.289 46,219 -0.03(-0.79%)
Jun 01, 2006 3.291 3.330 3.272 3.315 46,639 +0.04(+1.24%)
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%)
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.