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

PCM Fund, Inc. (NY: PCM )

7.780 -0.020 (-0.26%)
Streaming Delayed Price Updated: 10:15 AM EDT, Jun 14, 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 (%)
Aug 31, 2006 3.291 3.337 3.284 3.309 35,134 +0.02(+0.64%)
Aug 30, 2006 3.281 3.333 3.246 3.288 51,416 +0.01(+0.21%)
Aug 29, 2006 3.239 3.291 3.239 3.281 33,849 +0.00(+0.07%)
Aug 28, 2006 3.267 3.302 3.258 3.279 59,129 +0.00(+0.00%)
Aug 25, 2006 3.239 3.291 3.230 3.279 70,698 +0.05(+1.52%)
Aug 24, 2006 3.260 3.267 3.230 3.230 62,985 -0.03(-0.93%)
Aug 23, 2006 3.228 3.291 3.228 3.260 65,127 +0.03(+0.79%)
Aug 22, 2006 3.225 3.246 3.223 3.235 42,418 -0.00(-0.07%)
Aug 21, 2006 3.225 3.267 3.225 3.237 52,273 +0.01(+0.43%)
Aug 18, 2006 3.216 3.244 3.197 3.223 28,707 +0.03(+0.88%)
Aug 17, 2006 3.239 3.256 3.186 3.195 89,122 -0.04(-1.30%)
Aug 16, 2006 3.221 3.251 3.209 3.237 26,993 +0.00(+0.14%)
Aug 15, 2006 3.239 3.256 3.221 3.232 41,990 +0.01(+0.36%)
Aug 14, 2006 3.181 3.230 3.181 3.221 66,841 +0.04(+1.10%)
Aug 11, 2006 3.193 3.216 3.186 3.186 30,850 +0.01(+0.37%)
Aug 10, 2006 3.183 3.195 3.174 3.174 19,281 -0.02(-0.58%)
Aug 09, 2006 3.209 3.209 3.193 3.193 52,273 -0.00(-0.15%)
Aug 08, 2006 3.197 3.216 3.197 3.197 66,413 -0.01(-0.29%)
Aug 07, 2006 3.209 3.216 3.207 3.207 56,130 +0.00(+0.00%)
Aug 04, 2006 3.197 3.209 3.197 3.207 53,559 +0.01(+0.37%)
Aug 03, 2006 3.197 3.207 3.195 3.195 18,424 -0.00(-0.07%)
Aug 02, 2006 3.197 3.197 3.175 3.197 20,138 +0.02(+0.51%)
Aug 01, 2006 3.193 3.193 3.165 3.181 41,990 -0.01(-0.37%)
Jul 31, 2006 3.195 3.211 3.186 3.193 20,995 -0.02(-0.58%)
Jul 28, 2006 3.207 3.211 3.183 3.211 155,964 +0.02(+0.73%)
Jul 27, 2006 3.165 3.209 3.165 3.188 50,988 -0.02(-0.65%)
Jul 26, 2006 3.204 3.209 3.195 3.209 115,259 +0.00(+0.00%)
Jul 25, 2006 3.190 3.209 3.190 3.209 50,988 +0.01(+0.44%)
Jul 24, 2006 3.209 3.209 3.193 3.195 58,272 -0.01(-0.44%)
Jul 21, 2006 3.188 3.209 3.188 3.209 39,848 +0.01(+0.29%)
Jul 20, 2006 3.151 3.200 3.151 3.200 26,136 +0.05(+1.48%)
Jul 19, 2006 3.151 3.174 3.151 3.153 44,132 +0.00(+0.07%)
Jul 18, 2006 3.181 3.181 3.151 3.151 22,280 -0.03(-1.03%)
Jul 17, 2006 3.181 3.183 3.144 3.183 68,984 +0.01(+0.29%)
Jul 14, 2006 3.181 3.200 3.151 3.174 40,704 -0.02(-0.73%)
Jul 13, 2006 3.197 3.202 3.176 3.197 8,569 +0.02(+0.59%)
Jul 12, 2006 3.195 3.207 3.172 3.179 46,275 -0.03(-0.80%)
Jul 11, 2006 3.151 3.204 3.151 3.204 110,117 +0.02(+0.59%)
Jul 10, 2006 3.179 3.197 3.176 3.186 44,132 +0.03(+0.81%)
Jul 07, 2006 3.132 3.160 3.132 3.160 37,705 +0.02(+0.52%)
Jul 06, 2006 3.165 3.167 3.144 3.144 75,839 -0.02(-0.66%)
Jul 05, 2006 3.174 3.174 3.153 3.165 39,848 -0.02(-0.51%)
Jul 03, 2006 3.174 3.181 3.155 3.181 18,852 -0.01(-0.29%)
Jun 30, 2006 3.153 3.190 3.153 3.190 62,985 +0.04(+1.18%)
Jun 29, 2006 3.179 3.179 3.153 3.153 25,708 -0.00(-0.15%)
Jun 28, 2006 3.165 3.186 3.158 3.158 57,843 -0.01(-0.22%)
Jun 27, 2006 3.197 3.197 3.160 3.165 56,986 -0.04(-1.38%)
Jun 26, 2006 3.216 3.216 3.209 3.209 12,854 -0.02(-0.65%)
Jun 23, 2006 3.186 3.230 3.186 3.230 58,700 +0.03(+1.02%)
Jun 22, 2006 3.174 3.218 3.174 3.197 95,549 +0.03(+0.88%)
Jun 21, 2006 3.172 3.190 3.169 3.169 46,275 -0.01(-0.37%)
Jun 20, 2006 3.188 3.190 3.169 3.181 50,988 -0.02(-0.51%)
Jun 19, 2006 3.186 3.197 3.160 3.197 64,271 +0.01(+0.29%)
Jun 16, 2006 3.197 3.207 3.188 3.188 16,281 +0.00(+0.00%)
Jun 15, 2006 3.209 3.211 3.188 3.188 61,271 +0.00(+0.07%)
Jun 14, 2006 3.209 3.218 3.179 3.186 43,275 -0.03(-1.02%)
Jun 13, 2006 3.218 3.221 3.211 3.218 32,563 +0.01(+0.22%)
Jun 12, 2006 3.230 3.230 3.211 3.211 32,135 -0.01(-0.36%)
Jun 09, 2006 3.251 3.260 3.214 3.223 32,563 -0.02(-0.58%)
Jun 08, 2006 3.249 3.251 3.211 3.242 37,277 -0.00(-0.07%)
Jun 07, 2006 3.228 3.244 3.223 3.244 22,280 +0.01(+0.22%)
Jun 06, 2006 3.263 3.265 3.230 3.237 42,847 -0.02(-0.50%)
Jun 05, 2006 3.249 3.263 3.228 3.253 65,127 +0.03(+0.87%)
Jun 02, 2006 3.235 3.244 3.221 3.225 47,132 -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.