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

PCM Fund, Inc. (NY: PCM )

8.350 +0.010 (+0.12%)
Streaming Delayed Price Updated: 10:12 AM EDT, Apr 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 (%)
Mar 31, 2006 3.334 3.343 3.305 3.305 35,302 -0.03(-0.93%)
Mar 30, 2006 3.348 3.348 3.315 3.336 57,997 +0.01(+0.36%)
Mar 29, 2006 3.307 3.343 3.307 3.324 73,547 -0.02(-0.57%)
Mar 28, 2006 3.353 3.379 3.341 3.343 31,520 -0.00(-0.07%)
Mar 27, 2006 3.343 3.357 3.343 3.345 13,448 +0.00(+0.00%)
Mar 24, 2006 3.362 3.379 3.341 3.345 41,186 +0.00(+0.00%)
Mar 23, 2006 3.348 3.355 3.343 3.345 16,390 -0.01(-0.28%)
Mar 22, 2006 3.355 3.379 3.355 3.355 35,723 +0.01(+0.43%)
Mar 21, 2006 3.345 3.350 3.324 3.341 73,127 -0.01(-0.35%)
Mar 20, 2006 3.355 3.357 3.343 3.353 46,650 +0.00(+0.00%)
Mar 17, 2006 3.348 3.353 3.345 3.353 15,970 -0.00(-0.07%)
Mar 16, 2006 3.348 3.360 3.345 3.355 63,881 -0.00(-0.14%)
Mar 15, 2006 3.348 3.360 3.348 3.360 39,925 +0.00(+0.07%)
Mar 14, 2006 3.362 3.362 3.343 3.357 68,084 +0.01(+0.28%)
Mar 13, 2006 3.348 3.376 3.345 3.348 46,650 +0.00(+0.07%)
Mar 10, 2006 3.364 3.379 3.345 3.345 74,808 -0.01(-0.35%)
Mar 09, 2006 3.362 3.362 3.341 3.357 39,085 -0.00(-0.14%)
Mar 08, 2006 3.338 3.364 3.338 3.362 39,085 +0.02(+0.57%)
Mar 07, 2006 3.343 3.379 3.338 3.343 50,852 -0.02(-0.57%)
Mar 06, 2006 3.355 3.376 3.343 3.362 41,186 +0.01(+0.21%)
Mar 03, 2006 3.341 3.384 3.338 3.355 68,504 +0.00(+0.00%)
Mar 02, 2006 3.329 3.362 3.329 3.355 53,374 +0.03(+0.79%)
Mar 01, 2006 3.307 3.343 3.307 3.329 69,765 +0.02(+0.57%)
Feb 28, 2006 3.336 3.364 3.310 3.310 84,474 -0.03(-0.78%)
Feb 27, 2006 3.331 3.360 3.331 3.336 89,518 -0.01(-0.28%)
Feb 24, 2006 3.360 3.360 3.343 3.345 61,780 -0.05(-1.40%)
Feb 23, 2006 3.400 3.403 3.391 3.393 17,651 +0.00(+0.14%)
Feb 22, 2006 3.374 3.403 3.374 3.388 48,751 -0.02(-0.49%)
Feb 21, 2006 3.403 3.405 3.360 3.405 59,258 +0.03(+0.77%)
Feb 17, 2006 3.374 3.398 3.367 3.379 40,766 -0.01(-0.28%)
Feb 16, 2006 3.391 3.391 3.364 3.388 38,665 +0.01(+0.28%)
Feb 15, 2006 3.372 3.398 3.372 3.379 23,955 +0.01(+0.21%)
Feb 14, 2006 3.367 3.405 3.367 3.372 47,490 +0.00(+0.07%)
Feb 13, 2006 3.369 3.412 3.367 3.369 43,288 -0.00(-0.00%)
Feb 10, 2006 3.388 3.403 3.367 3.369 61,780 -0.04(-1.12%)
Feb 09, 2006 3.403 3.412 3.367 3.407 28,578 -0.00(-0.07%)
Feb 08, 2006 3.355 3.412 3.355 3.410 55,055 +0.03(+0.99%)
Feb 07, 2006 3.379 3.379 3.355 3.376 15,129 +0.01(+0.21%)
Feb 06, 2006 3.403 3.403 3.353 3.369 63,461 -0.02(-0.63%)
Feb 03, 2006 3.398 3.400 3.379 3.391 10,086 -0.01(-0.28%)
Feb 02, 2006 3.341 3.400 3.341 3.400 52,534 +0.05(+1.35%)
Feb 01, 2006 3.350 3.376 3.336 3.355 118,937 -0.02(-0.56%)
Jan 31, 2006 3.336 3.388 3.336 3.374 72,707 +0.02(+0.57%)
Jan 30, 2006 3.391 3.412 3.355 3.355 96,662 -0.04(-1.19%)
Jan 27, 2006 3.381 3.403 3.381 3.395 55,896 -0.01(-0.21%)
Jan 26, 2006 3.386 3.403 3.374 3.403 85,735 +0.02(+0.49%)
Jan 25, 2006 3.419 3.419 3.374 3.386 40,766 -0.01(-0.42%)
Jan 24, 2006 3.388 3.414 3.364 3.400 47,490 +0.03(+0.78%)
Jan 23, 2006 3.367 3.386 3.367 3.374 50,852 +0.01(+0.21%)
Jan 20, 2006 3.350 3.379 3.334 3.367 64,301 +0.00(+0.14%)
Jan 19, 2006 3.345 3.398 3.345 3.362 33,621 +0.00(+0.00%)
Jan 18, 2006 3.334 3.362 3.331 3.362 55,055 +0.01(+0.43%)
Jan 17, 2006 3.317 3.353 3.317 3.348 37,824 +0.01(+0.36%)
Jan 13, 2006 3.345 3.350 3.319 3.336 37,404 +0.00(+0.14%)
Jan 12, 2006 3.329 3.331 3.322 3.331 36,143 +0.00(+0.00%)
Jan 11, 2006 3.326 3.350 3.322 3.331 62,620 +0.00(+0.07%)
Jan 10, 2006 3.322 3.331 3.322 3.329 15,129 -0.00(-0.07%)
Jan 09, 2006 3.343 3.343 3.322 3.331 81,112 -0.01(-0.43%)
Jan 06, 2006 3.350 3.350 3.334 3.345 15,550 +0.01(+0.36%)
Jan 05, 2006 3.353 3.353 3.334 3.334 24,796 -0.00(-0.07%)
Jan 04, 2006 3.353 3.353 3.334 3.336 34,882 -0.01(-0.21%)
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.