PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 3.458 3.458 3.430 3.458 36,643 +0.00(+0.00%)
Dec 28, 2006 3.425 3.458 3.422 3.458 41,640 +0.01(+0.35%)
Dec 27, 2006 3.425 3.458 3.425 3.446 21,236 +0.00(+0.00%)
Dec 26, 2006 3.429 3.456 3.429 3.446 16,656 -0.00(-0.07%)
Dec 22, 2006 3.434 3.456 3.434 3.449 11,242 -0.00(-0.14%)
Dec 21, 2006 3.458 3.468 3.441 3.453 39,558 -0.04(-1.17%)
Dec 20, 2006 3.518 3.521 3.470 3.494 22,485 +0.02(+0.48%)
Dec 19, 2006 3.463 3.530 3.446 3.477 34,561 -0.01(-0.41%)
Dec 18, 2006 3.422 3.492 3.422 3.492 49,135 +0.07(+2.03%)
Dec 15, 2006 3.492 3.516 3.420 3.422 64,125 -0.05(-1.38%)
Dec 14, 2006 3.470 3.494 3.446 3.470 83,696 -0.02(-0.55%)
Dec 13, 2006 3.523 3.523 3.489 3.489 29,564 -0.01(-0.27%)
Dec 12, 2006 3.470 3.499 3.458 3.499 28,315 +0.02(+0.48%)
Dec 11, 2006 3.497 3.530 3.482 3.482 55,381 +0.01(+0.28%)
Dec 08, 2006 3.499 3.530 3.441 3.473 42,889 -0.00(-0.07%)
Dec 07, 2006 3.482 3.482 3.434 3.475 56,214 -0.00(-0.07%)
Dec 06, 2006 3.446 3.477 3.446 3.477 42,472 +0.04(+1.26%)
Dec 05, 2006 3.434 3.465 3.413 3.434 59,545 -0.02(-0.69%)
Dec 04, 2006 3.453 3.458 3.439 3.458 63,292 +0.02(+0.70%)
Dec 01, 2006 3.408 3.434 3.403 3.434 25,400 +0.01(+0.21%)
Nov 30, 2006 3.401 3.434 3.398 3.427 39,141 +0.02(+0.49%)
Nov 29, 2006 3.386 3.410 3.386 3.410 34,561 +0.00(+0.07%)
Nov 28, 2006 3.386 3.410 3.372 3.408 29,980 +0.01(+0.35%)
Nov 27, 2006 3.422 3.422 3.379 3.396 38,725 -0.02(-0.63%)
Nov 24, 2006 3.367 3.417 3.367 3.417 7,078 +0.05(+1.50%)
Nov 22, 2006 3.360 3.398 3.360 3.367 44,138 -0.02(-0.50%)
Nov 21, 2006 3.379 3.410 3.379 3.384 27,898 -0.00(-0.14%)
Nov 20, 2006 3.374 3.410 3.360 3.389 61,210 +0.01(+0.21%)
Nov 17, 2006 3.374 3.401 3.374 3.381 28,731 -0.02(-0.49%)
Nov 16, 2006 3.350 3.422 3.350 3.398 97,437 +0.03(+0.86%)
Nov 15, 2006 3.365 3.384 3.350 3.369 60,378 +0.01(+0.36%)
Nov 14, 2006 3.362 3.367 3.350 3.357 65,791 -0.00(-0.07%)
Nov 13, 2006 3.379 3.386 3.357 3.360 91,191 -0.05(-1.55%)
Nov 10, 2006 3.434 3.434 3.391 3.413 79,532 -0.02(-0.63%)
Nov 09, 2006 3.410 3.434 3.381 3.434 16,239 +0.04(+1.06%)
Nov 08, 2006 3.377 3.401 3.377 3.398 12,075 +0.02(+0.64%)
Nov 07, 2006 3.422 3.432 3.377 3.377 55,381 -0.01(-0.21%)
Nov 06, 2006 3.410 3.422 3.381 3.384 50,800 -0.03(-0.77%)
Nov 03, 2006 3.405 3.410 3.398 3.410 26,649 +0.03(+0.85%)
Nov 02, 2006 3.377 3.425 3.374 3.381 71,620 -0.02(-0.57%)
Nov 01, 2006 3.410 3.410 3.362 3.401 67,040 -0.02(-0.70%)
Oct 31, 2006 3.425 3.434 3.401 3.425 47,053 +0.00(+0.00%)
Oct 30, 2006 3.386 3.434 3.374 3.425 49,551 +0.02(+0.56%)
Oct 27, 2006 3.405 3.405 3.360 3.405 21,652 -0.02(-0.70%)
Oct 26, 2006 3.413 3.429 3.403 3.429 19,987 +0.02(+0.49%)
Oct 25, 2006 3.396 3.420 3.391 3.413 31,646 -0.00(-0.14%)
Oct 24, 2006 3.420 3.422 3.386 3.417 31,230 +0.01(+0.42%)
Oct 23, 2006 3.389 3.415 3.389 3.403 37,059 +0.03(+0.78%)
Oct 20, 2006 3.369 3.379 3.362 3.377 47,053 -0.00(-0.07%)
Oct 19, 2006 3.374 3.379 3.357 3.379 27,482 +0.01(+0.43%)
Oct 18, 2006 3.401 3.403 3.362 3.365 41,223 -0.06(-1.75%)
Oct 17, 2006 3.427 3.427 3.372 3.425 24,567 +0.03(+0.78%)
Oct 16, 2006 3.410 3.420 3.360 3.398 67,873 -0.02(-0.63%)
Oct 13, 2006 3.410 3.422 3.405 3.420 33,728 +0.03(+0.85%)
Oct 12, 2006 3.350 3.391 3.345 3.391 42,472 +0.01(+0.21%)
Oct 11, 2006 3.336 3.384 3.333 3.384 70,371 +0.03(+1.00%)
Oct 10, 2006 3.379 3.393 3.341 3.350 45,387 -0.03(-0.85%)
Oct 09, 2006 3.391 3.398 3.372 3.379 18,321 +0.00(+0.14%)
Oct 06, 2006 3.362 3.403 3.357 3.374 59,961 +0.01(+0.28%)
Oct 05, 2006 3.357 3.379 3.357 3.365 59,545 -0.01(-0.21%)
Oct 04, 2006 3.377 3.384 3.348 3.372 79,948 +0.01(+0.21%)
Oct 03, 2006 3.396 3.403 3.357 3.365 66,624 -0.03(-0.99%)
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.