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 (%)
Feb 28, 2006 3.307 3.335 3.281 3.281 85,221 -0.03(-0.78%)
Feb 27, 2006 3.302 3.330 3.302 3.307 90,309 -0.01(-0.28%)
Feb 24, 2006 3.330 3.330 3.314 3.316 62,326 -0.05(-1.40%)
Feb 23, 2006 3.370 3.373 3.361 3.363 17,807 +0.00(+0.14%)
Feb 22, 2006 3.344 3.373 3.344 3.359 49,182 -0.02(-0.49%)
Feb 21, 2006 3.373 3.375 3.330 3.375 59,782 +0.03(+0.77%)
Feb 17, 2006 3.344 3.368 3.337 3.349 41,126 -0.01(-0.28%)
Feb 16, 2006 3.361 3.361 3.335 3.359 39,006 +0.01(+0.28%)
Feb 15, 2006 3.342 3.368 3.342 3.349 24,167 +0.01(+0.21%)
Feb 14, 2006 3.337 3.375 3.337 3.342 47,910 +0.00(+0.07%)
Feb 13, 2006 3.340 3.382 3.337 3.340 43,670 -0.00(-0.00%)
Feb 10, 2006 3.359 3.373 3.337 3.340 62,326 -0.04(-1.12%)
Feb 09, 2006 3.373 3.382 3.337 3.377 28,831 -0.00(-0.07%)
Feb 08, 2006 3.326 3.382 3.326 3.380 55,542 +0.03(+0.99%)
Feb 07, 2006 3.349 3.349 3.326 3.347 15,263 +0.01(+0.21%)
Feb 06, 2006 3.373 3.373 3.323 3.340 64,022 -0.02(-0.63%)
Feb 03, 2006 3.368 3.370 3.349 3.361 10,175 -0.01(-0.28%)
Feb 02, 2006 3.311 3.370 3.311 3.370 52,998 +0.04(+1.35%)
Feb 01, 2006 3.321 3.347 3.307 3.326 119,988 -0.02(-0.56%)
Jan 31, 2006 3.307 3.359 3.307 3.344 73,349 +0.02(+0.57%)
Jan 30, 2006 3.361 3.382 3.326 3.326 97,517 -0.04(-1.19%)
Jan 27, 2006 3.352 3.373 3.352 3.366 56,390 -0.01(-0.21%)
Jan 26, 2006 3.356 3.373 3.344 3.373 86,493 +0.02(+0.49%)
Jan 25, 2006 3.389 3.389 3.344 3.356 41,126 -0.01(-0.42%)
Jan 24, 2006 3.359 3.385 3.335 3.370 47,910 +0.03(+0.78%)
Jan 23, 2006 3.337 3.356 3.337 3.344 51,302 +0.01(+0.21%)
Jan 20, 2006 3.321 3.349 3.304 3.337 64,870 +0.00(+0.14%)
Jan 19, 2006 3.316 3.368 3.316 3.333 33,919 +0.00(+0.00%)
Jan 18, 2006 3.304 3.333 3.302 3.333 55,542 +0.01(+0.43%)
Jan 17, 2006 3.288 3.323 3.288 3.318 38,158 +0.01(+0.36%)
Jan 13, 2006 3.316 3.321 3.290 3.307 37,734 +0.00(+0.14%)
Jan 12, 2006 3.300 3.302 3.293 3.302 36,462 +0.00(+0.00%)
Jan 11, 2006 3.297 3.321 3.293 3.302 63,174 +0.00(+0.07%)
Jan 10, 2006 3.293 3.302 3.293 3.300 15,263 -0.00(-0.07%)
Jan 09, 2006 3.314 3.314 3.293 3.302 81,829 -0.01(-0.43%)
Jan 06, 2006 3.321 3.321 3.304 3.316 15,687 +0.01(+0.36%)
Jan 05, 2006 3.323 3.323 3.304 3.304 25,015 -0.00(-0.07%)
Jan 04, 2006 3.323 3.323 3.304 3.307 35,191 -0.01(-0.21%)
Jan 03, 2006 3.311 3.323 3.302 3.314 11,023 +0.00(+0.14%)
Dec 30, 2005 3.295 3.309 3.295 3.309 28,831 +0.00(+0.00%)
Dec 29, 2005 3.302 3.311 3.293 3.309 50,030 +0.00(+0.07%)
Dec 28, 2005 3.293 3.314 3.293 3.307 94,125 -0.00(-0.07%)
Dec 27, 2005 3.307 3.318 3.302 3.309 38,158 +0.00(+0.14%)
Dec 23, 2005 3.318 3.321 3.302 3.304 36,038 -0.02(-0.57%)
Dec 22, 2005 3.316 3.323 3.302 3.323 33,071 +0.02(+0.57%)
Dec 21, 2005 3.311 3.323 3.293 3.304 44,942 -0.01(-0.36%)
Dec 20, 2005 3.311 3.344 3.293 3.316 90,309 -0.01(-0.28%)
Dec 19, 2005 3.326 3.356 3.293 3.326 163,235 -0.01(-0.35%)
Dec 16, 2005 3.340 3.366 3.326 3.337 57,662 -0.00(-0.07%)
Dec 15, 2005 3.328 3.366 3.328 3.340 67,838 -0.00(-0.14%)
Dec 14, 2005 3.326 3.349 3.326 3.344 43,670 +0.01(+0.21%)
Dec 13, 2005 3.333 3.340 3.330 3.337 25,439 +0.01(+0.21%)
Dec 12, 2005 3.328 3.337 3.326 3.330 39,006 +0.00(+0.07%)
Dec 09, 2005 3.340 3.340 3.326 3.328 32,223 -0.01(-0.35%)
Dec 08, 2005 3.352 3.352 3.326 3.340 70,806 -0.01(-0.35%)
Dec 07, 2005 3.326 3.366 3.314 3.352 50,878 +0.02(+0.64%)
Dec 06, 2005 3.316 3.333 3.316 3.330 41,550 +0.01(+0.36%)
Dec 05, 2005 3.349 3.349 3.318 3.318 65,718 -0.01(-0.35%)
Dec 02, 2005 3.342 3.347 3.330 3.330 28,831 +0.00(+0.00%)
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.