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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 6:30 PM EDT, May 10, 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 (%)
Feb 28, 2007 3.325 3.370 3.313 3.367 93,722 +0.03(+0.92%)
Feb 27, 2007 3.337 3.355 3.318 3.337 40,712 +0.01(+0.35%)
Feb 26, 2007 3.330 3.337 3.318 3.325 41,560 -0.02(-0.56%)
Feb 23, 2007 3.344 3.355 3.344 3.344 75,487 +0.00(+0.00%)
Feb 22, 2007 3.355 3.365 3.334 3.344 134,858 -0.05(-1.46%)
Feb 21, 2007 3.388 3.393 3.374 3.393 67,853 -0.02(-0.48%)
Feb 20, 2007 3.412 3.414 3.391 3.410 65,309 +0.00(+0.14%)
Feb 16, 2007 3.412 3.429 3.398 3.405 31,382 -0.02(-0.55%)
Feb 15, 2007 3.403 3.436 3.393 3.424 54,706 +0.00(+0.14%)
Feb 14, 2007 3.431 3.436 3.381 3.419 51,768 +0.01(+0.21%)
Feb 13, 2007 3.414 3.431 3.353 3.412 66,623 -0.00(-0.07%)
Feb 12, 2007 3.412 3.414 3.405 3.414 69,549 +0.01(+0.28%)
Feb 09, 2007 3.414 3.431 3.365 3.405 58,099 -0.01(-0.21%)
Feb 08, 2007 3.410 3.436 3.377 3.412 47,497 +0.00(+0.14%)
Feb 07, 2007 3.407 3.431 3.348 3.407 69,125 -0.02(-0.69%)
Feb 06, 2007 3.400 3.433 3.400 3.431 72,518 -0.03(-0.89%)
Feb 05, 2007 3.384 3.476 3.384 3.462 93,722 +0.08(+2.23%)
Feb 02, 2007 3.396 3.396 3.386 3.386 14,842 -0.01(-0.28%)
Feb 01, 2007 3.377 3.443 3.377 3.396 64,460 +0.00(+0.00%)
Jan 31, 2007 3.341 3.400 3.341 3.396 59,371 +0.03(+0.91%)
Jan 30, 2007 3.353 3.396 3.325 3.365 50,890 +0.01(+0.42%)
Jan 29, 2007 3.315 3.355 3.315 3.351 62,340 +0.03(+0.85%)
Jan 26, 2007 3.337 3.344 3.315 3.322 55,555 -0.00(-0.07%)
Jan 25, 2007 3.344 3.344 3.313 3.325 63,188 -0.02(-0.56%)
Jan 24, 2007 3.325 3.346 3.320 3.344 44,104 +0.01(+0.42%)
Jan 23, 2007 3.327 3.353 3.327 3.330 75,487 +0.00(+0.00%)
Jan 22, 2007 3.337 3.363 3.325 3.330 101,780 -0.02(-0.56%)
Jan 19, 2007 3.346 3.370 3.344 3.348 48,345 -0.02(-0.56%)
Jan 18, 2007 3.332 3.393 3.332 3.367 73,366 +0.02(+0.49%)
Jan 17, 2007 3.332 3.384 3.332 3.351 50,466 +0.00(+0.07%)
Jan 16, 2007 3.346 3.377 3.341 3.348 54,706 +0.00(+0.00%)
Jan 12, 2007 3.398 3.436 3.348 3.348 100,932 -0.03(-0.77%)
Jan 11, 2007 3.431 3.431 3.374 3.374 63,612 -0.03(-0.97%)
Jan 10, 2007 3.381 3.454 3.363 3.407 31,806 +0.00(+0.00%)
Jan 09, 2007 3.386 3.447 3.377 3.407 30,958 +0.03(+0.84%)
Jan 08, 2007 3.363 3.396 3.363 3.379 38,167 -0.01(-0.21%)
Jan 05, 2007 3.379 3.396 3.360 3.386 19,931 -0.01(-0.28%)
Jan 04, 2007 3.379 3.396 3.379 3.396 17,387 +0.02(+0.49%)
Jan 03, 2007 3.372 3.386 3.365 3.379 45,377 -0.02(-0.49%)
Dec 29, 2006 3.396 3.396 3.367 3.396 37,319 +0.00(+0.00%)
Dec 28, 2006 3.363 3.396 3.360 3.396 42,408 +0.01(+0.35%)
Dec 27, 2006 3.363 3.396 3.363 3.384 21,628 +0.00(+0.00%)
Dec 26, 2006 3.367 3.393 3.367 3.384 16,963 -0.00(-0.07%)
Dec 22, 2006 3.372 3.393 3.372 3.386 11,450 -0.00(-0.14%)
Dec 21, 2006 3.396 3.405 3.379 3.391 40,288 -0.04(-1.17%)
Dec 20, 2006 3.454 3.457 3.407 3.431 22,900 +0.02(+0.48%)
Dec 19, 2006 3.400 3.466 3.384 3.414 35,199 -0.01(-0.41%)
Dec 18, 2006 3.360 3.429 3.360 3.429 50,041 +0.07(+2.04%)
Dec 15, 2006 3.429 3.452 3.358 3.360 65,309 -0.05(-1.38%)
Dec 14, 2006 3.407 3.431 3.384 3.407 85,241 -0.02(-0.55%)
Dec 13, 2006 3.459 3.459 3.426 3.426 30,110 -0.01(-0.27%)
Dec 12, 2006 3.407 3.436 3.396 3.436 28,837 +0.02(+0.48%)
Dec 11, 2006 3.433 3.466 3.419 3.419 56,403 +0.01(+0.28%)
Dec 08, 2006 3.436 3.466 3.379 3.410 43,680 -0.00(-0.07%)
Dec 07, 2006 3.419 3.419 3.372 3.412 57,251 -0.00(-0.07%)
Dec 06, 2006 3.384 3.414 3.384 3.414 43,256 +0.04(+1.26%)
Dec 05, 2006 3.372 3.403 3.351 3.372 60,644 -0.02(-0.69%)
Dec 04, 2006 3.391 3.396 3.377 3.396 64,460 +0.02(+0.70%)
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.