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

PCM Fund, Inc. (NY: PCM )

8.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 3.304 3.313 3.275 3.275 35,623 -0.03(-0.93%)
Mar 30, 2006 3.318 3.318 3.285 3.306 58,523 +0.01(+0.36%)
Mar 29, 2006 3.278 3.313 3.278 3.294 74,214 -0.02(-0.57%)
Mar 28, 2006 3.322 3.348 3.311 3.313 31,806 -0.00(-0.07%)
Mar 27, 2006 3.313 3.327 3.313 3.315 13,570 +0.00(+0.00%)
Mar 24, 2006 3.332 3.348 3.311 3.315 41,560 +0.00(+0.00%)
Mar 23, 2006 3.318 3.325 3.313 3.315 16,539 -0.01(-0.28%)
Mar 22, 2006 3.325 3.348 3.325 3.325 36,047 +0.01(+0.43%)
Mar 21, 2006 3.315 3.320 3.294 3.311 73,790 -0.01(-0.35%)
Mar 20, 2006 3.325 3.327 3.313 3.322 47,073 +0.00(+0.00%)
Mar 17, 2006 3.318 3.322 3.315 3.322 16,115 -0.00(-0.07%)
Mar 16, 2006 3.318 3.330 3.315 3.325 64,460 -0.00(-0.14%)
Mar 15, 2006 3.318 3.330 3.318 3.330 40,288 +0.00(+0.07%)
Mar 14, 2006 3.332 3.332 3.313 3.327 68,701 +0.01(+0.28%)
Mar 13, 2006 3.318 3.346 3.315 3.318 47,073 +0.00(+0.07%)
Mar 10, 2006 3.334 3.348 3.315 3.315 75,487 -0.01(-0.35%)
Mar 09, 2006 3.332 3.332 3.311 3.327 39,439 -0.00(-0.14%)
Mar 08, 2006 3.308 3.334 3.308 3.332 39,439 +0.02(+0.57%)
Mar 07, 2006 3.313 3.348 3.308 3.313 51,314 -0.02(-0.57%)
Mar 06, 2006 3.325 3.346 3.313 3.332 41,560 +0.01(+0.21%)
Mar 03, 2006 3.311 3.353 3.308 3.325 69,125 +0.00(+0.00%)
Mar 02, 2006 3.299 3.332 3.299 3.325 53,858 +0.03(+0.79%)
Mar 01, 2006 3.278 3.313 3.278 3.299 70,398 +0.02(+0.57%)
Feb 28, 2006 3.306 3.334 3.280 3.280 85,241 -0.03(-0.78%)
Feb 27, 2006 3.301 3.330 3.301 3.306 90,330 -0.01(-0.28%)
Feb 24, 2006 3.330 3.330 3.313 3.315 62,340 -0.05(-1.40%)
Feb 23, 2006 3.370 3.372 3.360 3.363 17,811 +0.00(+0.14%)
Feb 22, 2006 3.344 3.372 3.344 3.358 49,193 -0.02(-0.49%)
Feb 21, 2006 3.372 3.374 3.330 3.374 59,795 +0.03(+0.77%)
Feb 17, 2006 3.344 3.367 3.337 3.348 41,136 -0.01(-0.28%)
Feb 16, 2006 3.360 3.360 3.334 3.358 39,015 +0.01(+0.28%)
Feb 15, 2006 3.341 3.367 3.341 3.348 24,172 +0.01(+0.21%)
Feb 14, 2006 3.337 3.374 3.337 3.341 47,921 +0.00(+0.07%)
Feb 13, 2006 3.339 3.381 3.337 3.339 43,680 -0.00(-0.00%)
Feb 10, 2006 3.358 3.372 3.337 3.339 62,340 -0.04(-1.12%)
Feb 09, 2006 3.372 3.381 3.337 3.377 28,837 -0.00(-0.07%)
Feb 08, 2006 3.325 3.381 3.325 3.379 55,555 +0.03(+0.99%)
Feb 07, 2006 3.348 3.348 3.325 3.346 15,267 +0.01(+0.21%)
Feb 06, 2006 3.372 3.372 3.322 3.339 64,036 -0.02(-0.63%)
Feb 03, 2006 3.367 3.370 3.348 3.360 10,178 -0.01(-0.28%)
Feb 02, 2006 3.311 3.370 3.311 3.370 53,010 +0.04(+1.35%)
Feb 01, 2006 3.320 3.346 3.306 3.325 120,015 -0.02(-0.56%)
Jan 31, 2006 3.306 3.358 3.306 3.344 73,366 +0.02(+0.57%)
Jan 30, 2006 3.360 3.381 3.325 3.325 97,539 -0.04(-1.19%)
Jan 27, 2006 3.351 3.372 3.351 3.365 56,403 -0.01(-0.21%)
Jan 26, 2006 3.355 3.372 3.344 3.372 86,513 +0.02(+0.49%)
Jan 25, 2006 3.388 3.388 3.344 3.355 41,136 -0.01(-0.42%)
Jan 24, 2006 3.358 3.384 3.334 3.370 47,921 +0.03(+0.77%)
Jan 23, 2006 3.337 3.355 3.337 3.344 51,314 +0.01(+0.21%)
Jan 20, 2006 3.320 3.348 3.304 3.337 64,884 +0.00(+0.14%)
Jan 19, 2006 3.315 3.367 3.315 3.332 33,926 +0.00(+0.00%)
Jan 18, 2006 3.304 3.332 3.301 3.332 55,555 +0.01(+0.43%)
Jan 17, 2006 3.287 3.322 3.287 3.318 38,167 +0.01(+0.36%)
Jan 13, 2006 3.315 3.320 3.289 3.306 37,743 +0.00(+0.14%)
Jan 12, 2006 3.299 3.301 3.292 3.301 36,471 +0.00(+0.00%)
Jan 11, 2006 3.297 3.320 3.292 3.301 63,188 +0.00(+0.07%)
Jan 10, 2006 3.292 3.301 3.292 3.299 15,267 -0.00(-0.07%)
Jan 09, 2006 3.313 3.313 3.292 3.301 81,848 -0.01(-0.43%)
Jan 06, 2006 3.320 3.320 3.304 3.315 15,691 +0.01(+0.36%)
Jan 05, 2006 3.322 3.322 3.304 3.304 25,020 -0.00(-0.07%)
Jan 04, 2006 3.322 3.322 3.304 3.306 35,199 -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.