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

PCM Fund, Inc. (NY: PCM )

8.410 +0.020 (+0.24%)
Streaming Delayed Price Updated: 12:19 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 (%)
Aug 31, 2006 3.355 3.403 3.348 3.374 34,462 +0.02(+0.64%)
Aug 30, 2006 3.345 3.398 3.310 3.353 50,432 +0.01(+0.21%)
Aug 29, 2006 3.303 3.355 3.303 3.345 33,201 +0.00(+0.07%)
Aug 28, 2006 3.331 3.367 3.322 3.343 57,997 +0.00(+0.00%)
Aug 25, 2006 3.303 3.355 3.293 3.343 69,344 +0.05(+1.52%)
Aug 24, 2006 3.324 3.331 3.293 3.293 61,780 -0.03(-0.93%)
Aug 23, 2006 3.291 3.355 3.291 3.324 63,881 +0.03(+0.79%)
Aug 22, 2006 3.288 3.310 3.286 3.298 41,606 -0.00(-0.07%)
Aug 21, 2006 3.288 3.331 3.288 3.300 51,273 +0.01(+0.43%)
Aug 18, 2006 3.279 3.307 3.260 3.286 28,158 +0.03(+0.88%)
Aug 17, 2006 3.303 3.319 3.248 3.257 87,416 -0.04(-1.30%)
Aug 16, 2006 3.284 3.315 3.272 3.300 26,477 +0.00(+0.14%)
Aug 15, 2006 3.303 3.319 3.284 3.296 41,186 +0.01(+0.36%)
Aug 14, 2006 3.243 3.293 3.243 3.284 65,562 +0.04(+1.10%)
Aug 11, 2006 3.255 3.279 3.248 3.248 30,259 +0.01(+0.37%)
Aug 10, 2006 3.246 3.257 3.236 3.236 18,912 -0.02(-0.58%)
Aug 09, 2006 3.272 3.272 3.255 3.255 51,273 -0.00(-0.15%)
Aug 08, 2006 3.260 3.279 3.260 3.260 65,142 -0.01(-0.29%)
Aug 07, 2006 3.272 3.279 3.269 3.269 55,055 +0.00(+0.00%)
Aug 04, 2006 3.260 3.272 3.260 3.269 52,534 +0.01(+0.37%)
Aug 03, 2006 3.260 3.269 3.257 3.257 18,071 -0.00(-0.07%)
Aug 02, 2006 3.260 3.260 3.237 3.260 19,752 +0.02(+0.51%)
Aug 01, 2006 3.255 3.255 3.226 3.243 41,186 -0.01(-0.37%)
Jul 31, 2006 3.257 3.274 3.248 3.255 20,593 -0.02(-0.58%)
Jul 28, 2006 3.269 3.274 3.246 3.274 152,979 +0.02(+0.73%)
Jul 27, 2006 3.226 3.272 3.226 3.250 50,012 -0.02(-0.65%)
Jul 26, 2006 3.267 3.272 3.257 3.272 113,053 +0.00(+0.00%)
Jul 25, 2006 3.253 3.272 3.253 3.272 50,012 +0.01(+0.44%)
Jul 24, 2006 3.272 3.272 3.255 3.257 57,157 -0.01(-0.44%)
Jul 21, 2006 3.250 3.272 3.250 3.272 39,085 +0.01(+0.29%)
Jul 20, 2006 3.212 3.262 3.212 3.262 25,636 +0.05(+1.48%)
Jul 19, 2006 3.212 3.236 3.212 3.215 43,288 +0.00(+0.07%)
Jul 18, 2006 3.243 3.243 3.212 3.212 21,854 -0.03(-1.03%)
Jul 17, 2006 3.243 3.246 3.205 3.246 67,663 +0.01(+0.29%)
Jul 14, 2006 3.243 3.262 3.212 3.236 39,925 -0.02(-0.73%)
Jul 13, 2006 3.260 3.265 3.238 3.260 8,405 +0.02(+0.59%)
Jul 12, 2006 3.257 3.269 3.234 3.241 45,389 -0.03(-0.80%)
Jul 11, 2006 3.212 3.267 3.212 3.267 108,010 +0.02(+0.59%)
Jul 10, 2006 3.241 3.260 3.238 3.248 43,288 +0.03(+0.81%)
Jul 07, 2006 3.193 3.222 3.193 3.222 36,983 +0.02(+0.52%)
Jul 06, 2006 3.226 3.229 3.205 3.205 74,388 -0.02(-0.66%)
Jul 05, 2006 3.236 3.236 3.215 3.226 39,085 -0.02(-0.51%)
Jul 03, 2006 3.236 3.243 3.217 3.243 18,491 -0.01(-0.29%)
Jun 30, 2006 3.215 3.253 3.215 3.253 61,780 +0.04(+1.18%)
Jun 29, 2006 3.241 3.241 3.215 3.215 25,216 -0.00(-0.15%)
Jun 28, 2006 3.226 3.248 3.219 3.219 56,736 -0.01(-0.22%)
Jun 27, 2006 3.260 3.260 3.222 3.226 55,896 -0.05(-1.38%)
Jun 26, 2006 3.279 3.279 3.272 3.272 12,608 -0.02(-0.65%)
Jun 23, 2006 3.248 3.293 3.248 3.293 57,577 +0.03(+1.02%)
Jun 22, 2006 3.236 3.281 3.236 3.260 93,720 +0.03(+0.88%)
Jun 21, 2006 3.234 3.253 3.231 3.231 45,389 -0.01(-0.37%)
Jun 20, 2006 3.250 3.253 3.231 3.243 50,012 -0.02(-0.51%)
Jun 19, 2006 3.248 3.260 3.222 3.260 63,040 +0.01(+0.29%)
Jun 16, 2006 3.260 3.269 3.250 3.250 15,970 +0.00(+0.00%)
Jun 15, 2006 3.272 3.274 3.250 3.250 60,098 +0.00(+0.07%)
Jun 14, 2006 3.272 3.281 3.241 3.248 42,447 -0.03(-1.02%)
Jun 13, 2006 3.281 3.284 3.274 3.281 31,940 +0.01(+0.22%)
Jun 12, 2006 3.293 3.293 3.274 3.274 31,520 -0.01(-0.36%)
Jun 09, 2006 3.315 3.324 3.276 3.286 31,940 -0.02(-0.58%)
Jun 08, 2006 3.312 3.315 3.274 3.305 36,563 -0.00(-0.07%)
Jun 07, 2006 3.291 3.307 3.286 3.307 21,854 +0.01(+0.22%)
Jun 06, 2006 3.326 3.329 3.293 3.300 42,027 -0.02(-0.50%)
Jun 05, 2006 3.312 3.326 3.291 3.317 63,881 +0.03(+0.87%)
Jun 02, 2006 3.298 3.307 3.284 3.288 46,229 -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.