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: 7:00 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 (%)
Aug 31, 2006 3.326 3.373 3.318 3.344 34,767 +0.02(+0.64%)
Aug 30, 2006 3.316 3.368 3.281 3.323 50,878 +0.01(+0.21%)
Aug 29, 2006 3.274 3.326 3.274 3.316 33,495 +0.00(+0.07%)
Aug 28, 2006 3.302 3.337 3.293 3.314 58,510 +0.00(+0.00%)
Aug 25, 2006 3.274 3.326 3.264 3.314 69,958 +0.05(+1.52%)
Aug 24, 2006 3.295 3.302 3.264 3.264 62,326 -0.03(-0.93%)
Aug 23, 2006 3.262 3.326 3.262 3.295 64,446 +0.03(+0.79%)
Aug 22, 2006 3.260 3.281 3.257 3.269 41,974 -0.00(-0.07%)
Aug 21, 2006 3.260 3.302 3.260 3.271 51,726 +0.01(+0.43%)
Aug 18, 2006 3.250 3.278 3.231 3.257 28,407 +0.03(+0.88%)
Aug 17, 2006 3.274 3.290 3.219 3.229 88,189 -0.04(-1.30%)
Aug 16, 2006 3.255 3.285 3.243 3.271 26,711 +0.00(+0.14%)
Aug 15, 2006 3.274 3.290 3.255 3.267 41,550 +0.01(+0.36%)
Aug 14, 2006 3.215 3.264 3.215 3.255 66,142 +0.04(+1.10%)
Aug 11, 2006 3.227 3.250 3.219 3.219 30,527 +0.01(+0.37%)
Aug 10, 2006 3.217 3.229 3.208 3.208 19,079 -0.02(-0.58%)
Aug 09, 2006 3.243 3.243 3.227 3.227 51,726 -0.00(-0.15%)
Aug 08, 2006 3.231 3.250 3.231 3.231 65,718 -0.01(-0.29%)
Aug 07, 2006 3.243 3.250 3.241 3.241 55,542 +0.00(+0.00%)
Aug 04, 2006 3.231 3.243 3.231 3.241 52,998 +0.01(+0.37%)
Aug 03, 2006 3.231 3.241 3.229 3.229 18,231 -0.00(-0.07%)
Aug 02, 2006 3.231 3.231 3.208 3.231 19,927 +0.02(+0.51%)
Aug 01, 2006 3.227 3.227 3.198 3.215 41,550 -0.01(-0.37%)
Jul 31, 2006 3.229 3.245 3.219 3.227 20,775 -0.02(-0.58%)
Jul 28, 2006 3.241 3.245 3.217 3.245 154,331 +0.02(+0.73%)
Jul 27, 2006 3.198 3.243 3.198 3.222 50,454 -0.02(-0.65%)
Jul 26, 2006 3.238 3.243 3.229 3.243 114,052 +0.00(+0.00%)
Jul 25, 2006 3.224 3.243 3.224 3.243 50,454 +0.01(+0.44%)
Jul 24, 2006 3.243 3.243 3.227 3.229 57,662 -0.01(-0.44%)
Jul 21, 2006 3.222 3.243 3.222 3.243 39,430 +0.01(+0.29%)
Jul 20, 2006 3.184 3.234 3.184 3.234 25,863 +0.05(+1.48%)
Jul 19, 2006 3.184 3.208 3.184 3.186 43,670 +0.00(+0.07%)
Jul 18, 2006 3.215 3.215 3.184 3.184 22,047 -0.03(-1.03%)
Jul 17, 2006 3.215 3.217 3.177 3.217 68,262 +0.01(+0.29%)
Jul 14, 2006 3.215 3.234 3.184 3.208 40,278 -0.02(-0.73%)
Jul 13, 2006 3.231 3.236 3.210 3.231 8,479 +0.02(+0.59%)
Jul 12, 2006 3.229 3.241 3.205 3.212 45,790 -0.03(-0.80%)
Jul 11, 2006 3.184 3.238 3.184 3.238 108,964 +0.02(+0.59%)
Jul 10, 2006 3.212 3.231 3.210 3.219 43,670 +0.03(+0.81%)
Jul 07, 2006 3.165 3.193 3.165 3.193 37,310 +0.02(+0.52%)
Jul 06, 2006 3.198 3.201 3.177 3.177 75,045 -0.02(-0.66%)
Jul 05, 2006 3.208 3.208 3.186 3.198 39,430 -0.02(-0.51%)
Jul 03, 2006 3.208 3.215 3.189 3.215 18,655 -0.01(-0.29%)
Jun 30, 2006 3.186 3.224 3.186 3.224 62,326 +0.04(+1.18%)
Jun 29, 2006 3.212 3.212 3.186 3.186 25,439 -0.00(-0.15%)
Jun 28, 2006 3.198 3.219 3.191 3.191 57,238 -0.01(-0.22%)
Jun 27, 2006 3.231 3.231 3.193 3.198 56,390 -0.04(-1.38%)
Jun 26, 2006 3.250 3.250 3.243 3.243 12,719 -0.02(-0.65%)
Jun 23, 2006 3.219 3.264 3.219 3.264 58,086 +0.03(+1.02%)
Jun 22, 2006 3.208 3.252 3.208 3.231 94,549 +0.03(+0.88%)
Jun 21, 2006 3.205 3.224 3.203 3.203 45,790 -0.01(-0.37%)
Jun 20, 2006 3.222 3.224 3.203 3.215 50,454 -0.02(-0.51%)
Jun 19, 2006 3.219 3.231 3.193 3.231 63,598 +0.01(+0.29%)
Jun 16, 2006 3.231 3.241 3.222 3.222 16,111 +0.00(+0.00%)
Jun 15, 2006 3.243 3.245 3.222 3.222 60,630 +0.00(+0.07%)
Jun 14, 2006 3.243 3.252 3.212 3.219 42,822 -0.03(-1.02%)
Jun 13, 2006 3.252 3.255 3.245 3.252 32,223 +0.01(+0.22%)
Jun 12, 2006 3.264 3.264 3.245 3.245 31,799 -0.01(-0.36%)
Jun 09, 2006 3.285 3.295 3.248 3.257 32,223 -0.02(-0.58%)
Jun 08, 2006 3.283 3.285 3.245 3.276 36,886 -0.00(-0.07%)
Jun 07, 2006 3.262 3.278 3.257 3.278 22,047 +0.01(+0.22%)
Jun 06, 2006 3.297 3.300 3.264 3.271 42,398 -0.02(-0.50%)
Jun 05, 2006 3.283 3.297 3.262 3.288 64,446 +0.03(+0.87%)
Jun 02, 2006 3.269 3.278 3.255 3.260 46,638 -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.