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: 7:00 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 (%)
Feb 28, 2006 2.550 2.571 2.529 2.529 110,532 -0.02(-0.78%)
Feb 27, 2006 2.546 2.568 2.546 2.550 117,131 -0.01(-0.28%)
Feb 24, 2006 2.568 2.568 2.555 2.557 80,837 -0.04(-1.40%)
Feb 23, 2006 2.599 2.600 2.591 2.593 23,096 +0.00(+0.14%)
Feb 22, 2006 2.579 2.600 2.579 2.590 63,789 -0.01(-0.49%)
Feb 21, 2006 2.600 2.602 2.568 2.602 77,537 +0.02(+0.77%)
Feb 17, 2006 2.579 2.597 2.573 2.582 53,341 -0.01(-0.28%)
Feb 16, 2006 2.591 2.591 2.571 2.590 50,591 +0.01(+0.28%)
Feb 15, 2006 2.577 2.597 2.577 2.582 31,345 +0.01(+0.21%)
Feb 14, 2006 2.573 2.602 2.573 2.577 62,140 +0.00(+0.07%)
Feb 13, 2006 2.575 2.608 2.573 2.575 56,640 -0.00(-0.00%)
Feb 10, 2006 2.590 2.600 2.573 2.575 80,837 -0.03(-1.12%)
Feb 09, 2006 2.600 2.608 2.573 2.604 37,394 -0.00(-0.07%)
Feb 08, 2006 2.564 2.608 2.564 2.606 72,038 +0.03(+0.99%)
Feb 07, 2006 2.582 2.582 2.564 2.580 19,796 +0.01(+0.21%)
Feb 06, 2006 2.600 2.600 2.562 2.575 83,036 -0.02(-0.63%)
Feb 03, 2006 2.597 2.599 2.582 2.591 13,197 -0.01(-0.28%)
Feb 02, 2006 2.553 2.599 2.553 2.599 68,739 +0.03(+1.35%)
Feb 01, 2006 2.560 2.580 2.550 2.564 155,625 -0.01(-0.56%)
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%)
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.