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

PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Jan 31, 2006 2.550 2.590 2.550 2.579 95,134 +0.01(+0.57%)
Jan 30, 2006 2.591 2.608 2.564 2.564 126,479 -0.03(-1.19%)
Jan 27, 2006 2.584 2.600 2.584 2.595 73,138 -0.01(-0.21%)
Jan 26, 2006 2.588 2.600 2.579 2.600 112,182 +0.01(+0.49%)
Jan 25, 2006 2.613 2.613 2.579 2.588 53,341 -0.01(-0.42%)
Jan 24, 2006 2.590 2.610 2.571 2.599 62,140 +0.02(+0.78%)
Jan 23, 2006 2.573 2.588 2.573 2.579 66,539 +0.01(+0.21%)
Jan 20, 2006 2.560 2.582 2.548 2.573 84,136 +0.00(+0.14%)
Jan 19, 2006 2.557 2.597 2.557 2.570 43,992 +0.00(+0.00%)
Jan 18, 2006 2.548 2.570 2.546 2.570 72,038 +0.01(+0.43%)
Jan 17, 2006 2.535 2.562 2.535 2.559 49,492 +0.01(+0.36%)
Jan 13, 2006 2.557 2.560 2.537 2.550 48,942 +0.00(+0.14%)
Jan 12, 2006 2.544 2.546 2.539 2.546 47,292 +0.00(+0.00%)
Jan 11, 2006 2.542 2.560 2.539 2.546 81,936 +0.00(+0.07%)
Jan 10, 2006 2.539 2.546 2.539 2.544 19,796 -0.00(-0.07%)
Jan 09, 2006 2.555 2.555 2.539 2.546 106,133 -0.01(-0.43%)
Jan 06, 2006 2.560 2.560 2.548 2.557 20,346 +0.01(+0.36%)
Jan 05, 2006 2.562 2.562 2.548 2.548 32,444 -0.00(-0.07%)
Jan 04, 2006 2.562 2.562 2.548 2.550 45,642 -0.01(-0.21%)
Jan 03, 2006 2.553 2.562 2.546 2.555 14,297 +0.00(+0.14%)
Dec 30, 2005 2.540 2.551 2.540 2.551 37,394 +0.00(+0.00%)
Dec 29, 2005 2.546 2.553 2.539 2.551 64,889 +0.00(+0.07%)
Dec 28, 2005 2.539 2.555 2.539 2.550 122,080 -0.00(-0.07%)
Dec 27, 2005 2.550 2.559 2.546 2.551 49,492 +0.00(+0.14%)
Dec 23, 2005 2.559 2.560 2.546 2.548 46,742 -0.01(-0.57%)
Dec 22, 2005 2.557 2.562 2.546 2.562 42,893 +0.01(+0.57%)
Dec 21, 2005 2.553 2.562 2.539 2.548 58,290 -0.01(-0.36%)
Dec 20, 2005 2.553 2.579 2.539 2.557 117,131 -0.01(-0.28%)
Dec 19, 2005 2.564 2.588 2.539 2.564 211,716 -0.01(-0.35%)
Dec 16, 2005 2.575 2.595 2.564 2.573 74,788 -0.00(-0.07%)
Dec 15, 2005 2.566 2.595 2.566 2.575 87,985 -0.00(-0.14%)
Dec 14, 2005 2.564 2.582 2.564 2.579 56,640 +0.01(+0.21%)
Dec 13, 2005 2.570 2.575 2.568 2.573 32,994 +0.01(+0.21%)
Dec 12, 2005 2.566 2.573 2.564 2.568 50,591 +0.00(+0.07%)
Dec 09, 2005 2.575 2.575 2.564 2.566 41,793 -0.01(-0.35%)
Dec 08, 2005 2.584 2.584 2.564 2.575 91,835 -0.01(-0.35%)
Dec 07, 2005 2.564 2.595 2.555 2.584 65,989 +0.02(+0.64%)
Dec 06, 2005 2.557 2.570 2.557 2.568 53,891 +0.01(+0.36%)
Dec 05, 2005 2.582 2.582 2.559 2.559 85,236 -0.01(-0.35%)
Dec 02, 2005 2.577 2.580 2.568 2.568 37,394 +0.00(+0.00%)
Dec 01, 2005 2.566 2.580 2.566 2.568 48,392 +0.00(+0.07%)
Nov 30, 2005 2.551 2.580 2.551 2.566 22,546 +0.01(+0.43%)
Nov 29, 2005 2.571 2.571 2.553 2.555 85,786 -0.02(-0.64%)
Nov 28, 2005 2.551 2.584 2.551 2.571 61,590 -0.00(-0.14%)
Nov 25, 2005 2.575 2.575 2.575 2.575 0 +0.00(+0.00%)
Nov 23, 2005 2.568 2.591 2.566 2.575 30,795 -0.01(-0.21%)
Nov 22, 2005 2.588 2.588 2.566 2.580 94,584 +0.01(+0.57%)
Nov 21, 2005 2.568 2.573 2.564 2.566 39,593 -0.00(-0.07%)
Nov 18, 2005 2.568 2.573 2.568 2.568 64,339 -0.00(-0.07%)
Nov 17, 2005 2.566 2.575 2.566 2.570 108,882 +0.00(+0.14%)
Nov 16, 2005 2.575 2.579 2.566 2.566 56,091 +0.00(+0.00%)
Nov 15, 2005 2.564 2.573 2.564 2.566 58,840 +0.00(+0.07%)
Nov 14, 2005 2.582 2.582 2.548 2.564 26,945 -0.01(-0.56%)
Nov 11, 2005 2.568 2.582 2.548 2.579 64,339 +0.03(+1.06%)
Nov 10, 2005 2.577 2.577 2.550 2.551 47,842 -0.02(-0.84%)
Nov 09, 2005 2.573 2.580 2.564 2.573 48,942 +0.01(+0.21%)
Nov 08, 2005 2.573 2.580 2.562 2.568 19,796 -0.01(-0.35%)
Nov 07, 2005 2.573 2.588 2.573 2.577 49,492 +0.01(+0.43%)
Nov 04, 2005 2.550 2.579 2.550 2.566 44,542 +0.01(+0.36%)
Nov 03, 2005 2.564 2.582 2.553 2.557 45,092 -0.02(-0.64%)
Nov 02, 2005 2.548 2.575 2.548 2.573 94,584 +0.02(+0.93%)
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.