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

PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Nov 30, 2005 2.551 2.580 2.551 2.566 22,546 +0.01(+0.43%)
Nov 29, 2005 2.571 2.571 2.553 2.555 85,786 -0.02(-0.64%)
Nov 28, 2005 2.551 2.584 2.551 2.571 61,590 -0.00(-0.14%)
Nov 25, 2005 2.575 2.575 2.575 2.575 0 +0.00(+0.00%)
Nov 23, 2005 2.568 2.591 2.566 2.575 30,795 -0.01(-0.21%)
Nov 22, 2005 2.588 2.588 2.566 2.580 94,584 +0.01(+0.57%)
Nov 21, 2005 2.568 2.573 2.564 2.566 39,593 -0.00(-0.07%)
Nov 18, 2005 2.568 2.573 2.568 2.568 64,339 -0.00(-0.07%)
Nov 17, 2005 2.566 2.575 2.566 2.570 108,882 +0.00(+0.14%)
Nov 16, 2005 2.575 2.579 2.566 2.566 56,091 +0.00(+0.00%)
Nov 15, 2005 2.564 2.573 2.564 2.566 58,840 +0.00(+0.07%)
Nov 14, 2005 2.582 2.582 2.548 2.564 26,945 -0.01(-0.56%)
Nov 11, 2005 2.568 2.582 2.548 2.579 64,339 +0.03(+1.06%)
Nov 10, 2005 2.577 2.577 2.550 2.551 47,842 -0.02(-0.84%)
Nov 09, 2005 2.573 2.580 2.564 2.573 48,942 +0.01(+0.21%)
Nov 08, 2005 2.573 2.580 2.562 2.568 19,796 -0.01(-0.35%)
Nov 07, 2005 2.573 2.588 2.573 2.577 49,492 +0.01(+0.43%)
Nov 04, 2005 2.550 2.579 2.550 2.566 44,542 +0.01(+0.36%)
Nov 03, 2005 2.564 2.582 2.553 2.557 45,092 -0.02(-0.64%)
Nov 02, 2005 2.548 2.575 2.548 2.573 94,584 +0.02(+0.93%)
Nov 01, 2005 2.548 2.568 2.548 2.550 60,490 -0.00(-0.14%)
Oct 31, 2005 2.557 2.566 2.546 2.553 54,991 -0.00(-0.14%)
Oct 28, 2005 2.555 2.575 2.550 2.557 48,942 +0.01(+0.21%)
Oct 27, 2005 2.560 2.560 2.548 2.551 52,241 -0.01(-0.50%)
Oct 26, 2005 2.573 2.573 2.550 2.564 69,288 -0.01(-0.35%)
Oct 25, 2005 2.550 2.573 2.548 2.573 41,793 +0.02(+0.71%)
Oct 24, 2005 2.571 2.571 2.539 2.555 43,443 +0.00(+0.00%)
Oct 21, 2005 2.555 2.555 2.548 2.555 28,595 +0.02(+0.72%)
Oct 20, 2005 2.531 2.555 2.529 2.537 54,991 -0.01(-0.36%)
Oct 19, 2005 2.548 2.566 2.529 2.546 90,735 -0.01(-0.50%)
Oct 18, 2005 2.550 2.564 2.535 2.559 45,642 -0.01(-0.21%)
Oct 17, 2005 2.564 2.571 2.548 2.564 27,495 -0.00(-0.07%)
Oct 14, 2005 2.562 2.573 2.546 2.566 64,889 +0.02(+0.64%)
Oct 13, 2005 2.568 2.568 2.546 2.550 75,337 +0.00(+0.00%)
Oct 12, 2005 2.560 2.568 2.548 2.550 43,443 +0.00(+0.07%)
Oct 11, 2005 2.571 2.575 2.548 2.548 46,192 -0.03(-1.06%)
Oct 10, 2005 2.573 2.575 2.573 2.575 13,197 +0.01(+0.35%)
Oct 07, 2005 2.568 2.573 2.557 2.566 20,346 +0.01(+0.43%)
Oct 06, 2005 2.555 2.582 2.555 2.555 93,485 -0.01(-0.57%)
Oct 05, 2005 2.579 2.582 2.570 2.570 77,537 +0.02(+0.64%)
Oct 04, 2005 2.555 2.560 2.519 2.553 146,276 +0.02(+0.64%)
Oct 03, 2005 2.551 2.551 2.537 2.537 54,991 +0.00(+0.00%)
Sep 30, 2005 2.537 2.557 2.537 2.537 37,943 +0.00(+0.00%)
Sep 29, 2005 2.542 2.542 2.493 2.537 84,136 -0.01(-0.21%)
Sep 28, 2005 2.517 2.542 2.508 2.542 58,840 +0.04(+1.67%)
Sep 27, 2005 2.509 2.528 2.482 2.500 162,224 -0.01(-0.51%)
Sep 26, 2005 2.550 2.557 2.513 2.513 83,036 -0.05(-2.12%)
Sep 23, 2005 2.568 2.577 2.546 2.568 90,185 +0.02(+0.86%)
Sep 22, 2005 2.582 2.582 2.546 2.546 193,019 -0.05(-1.81%)
Sep 21, 2005 2.597 2.597 2.580 2.593 60,490 +0.00(+0.06%)
Sep 20, 2005 2.582 2.628 2.582 2.591 97,884 +0.00(+0.00%)
Sep 19, 2005 2.591 2.600 2.591 2.591 34,094 -0.00(-0.07%)
Sep 16, 2005 2.610 2.610 2.593 2.593 34,644 -0.00(-0.07%)
Sep 15, 2005 2.591 2.606 2.591 2.595 18,697 +0.00(+0.07%)
Sep 14, 2005 2.593 2.599 2.591 2.593 34,644 -0.01(-0.28%)
Sep 13, 2005 2.591 2.602 2.591 2.600 18,697 +0.01(+0.35%)
Sep 12, 2005 2.600 2.604 2.588 2.591 127,579 -0.02(-0.63%)
Sep 09, 2005 2.608 2.608 2.586 2.608 79,187 +0.00(+0.00%)
Sep 08, 2005 2.591 2.608 2.588 2.608 45,642 +0.01(+0.35%)
Sep 07, 2005 2.608 2.626 2.595 2.599 37,943 -0.01(-0.56%)
Sep 06, 2005 2.590 2.613 2.590 2.613 42,893 +0.03(+1.13%)
Sep 02, 2005 2.582 2.584 2.575 2.584 24,196 +0.00(+0.07%)
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.