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

PCM Fund, Inc. (NY: PCM )

7.900 -0.030 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Nov 30, 2005 2.551 2.580 2.551 2.565 22,551 +0.01(+0.43%)
Nov 29, 2005 2.571 2.571 2.553 2.554 85,805 -0.02(-0.64%)
Nov 28, 2005 2.551 2.583 2.551 2.571 61,604 -0.00(-0.14%)
Nov 25, 2005 2.574 2.574 2.574 2.574 0 +0.00(+0.00%)
Nov 23, 2005 2.567 2.591 2.565 2.574 30,802 -0.01(-0.21%)
Nov 22, 2005 2.587 2.587 2.565 2.580 94,606 +0.01(+0.57%)
Nov 21, 2005 2.567 2.573 2.564 2.565 39,602 -0.00(-0.07%)
Nov 18, 2005 2.567 2.573 2.567 2.567 64,354 -0.00(-0.07%)
Nov 17, 2005 2.565 2.574 2.565 2.569 108,907 +0.00(+0.14%)
Nov 16, 2005 2.574 2.578 2.565 2.565 56,103 +0.00(+0.00%)
Nov 15, 2005 2.563 2.573 2.563 2.565 58,854 +0.00(+0.07%)
Nov 14, 2005 2.582 2.582 2.547 2.563 26,951 -0.01(-0.56%)
Nov 11, 2005 2.567 2.582 2.547 2.578 64,354 +0.03(+1.06%)
Nov 10, 2005 2.576 2.576 2.549 2.551 47,853 -0.02(-0.84%)
Nov 09, 2005 2.573 2.580 2.563 2.573 48,953 +0.01(+0.21%)
Nov 08, 2005 2.573 2.580 2.562 2.567 19,801 -0.01(-0.35%)
Nov 07, 2005 2.573 2.587 2.573 2.576 49,503 +0.01(+0.43%)
Nov 04, 2005 2.549 2.578 2.549 2.565 44,553 +0.01(+0.36%)
Nov 03, 2005 2.563 2.582 2.553 2.556 45,103 -0.02(-0.64%)
Nov 02, 2005 2.547 2.574 2.547 2.573 94,606 +0.02(+0.93%)
Nov 01, 2005 2.547 2.567 2.547 2.549 60,504 -0.00(-0.14%)
Oct 31, 2005 2.556 2.565 2.545 2.553 55,003 -0.00(-0.14%)
Oct 28, 2005 2.554 2.574 2.549 2.556 48,953 +0.01(+0.21%)
Oct 27, 2005 2.560 2.560 2.547 2.551 52,253 -0.01(-0.50%)
Oct 26, 2005 2.573 2.573 2.549 2.563 69,304 -0.01(-0.35%)
Oct 25, 2005 2.549 2.573 2.547 2.573 41,802 +0.02(+0.71%)
Oct 24, 2005 2.571 2.571 2.538 2.554 43,452 +0.00(+0.00%)
Oct 21, 2005 2.554 2.554 2.547 2.554 28,601 +0.02(+0.72%)
Oct 20, 2005 2.531 2.554 2.529 2.536 55,003 -0.01(-0.36%)
Oct 19, 2005 2.547 2.565 2.529 2.545 90,756 -0.01(-0.50%)
Oct 18, 2005 2.549 2.563 2.534 2.558 45,653 -0.01(-0.21%)
Oct 17, 2005 2.563 2.571 2.547 2.563 27,501 -0.00(-0.07%)
Oct 14, 2005 2.562 2.573 2.545 2.565 64,904 +0.02(+0.64%)
Oct 13, 2005 2.567 2.567 2.545 2.549 75,355 +0.00(+0.00%)
Oct 12, 2005 2.560 2.567 2.547 2.549 43,452 +0.00(+0.07%)
Oct 11, 2005 2.571 2.574 2.547 2.547 46,203 -0.03(-1.06%)
Oct 10, 2005 2.573 2.574 2.573 2.574 13,200 +0.01(+0.35%)
Oct 07, 2005 2.567 2.573 2.556 2.565 20,351 +0.01(+0.43%)
Oct 06, 2005 2.554 2.582 2.554 2.554 93,506 -0.01(-0.57%)
Oct 05, 2005 2.578 2.582 2.569 2.569 77,555 +0.02(+0.64%)
Oct 04, 2005 2.554 2.560 2.518 2.553 146,310 +0.02(+0.65%)
Oct 03, 2005 2.551 2.551 2.536 2.536 55,003 +0.00(+0.00%)
Sep 30, 2005 2.536 2.556 2.536 2.536 37,952 +0.00(+0.00%)
Sep 29, 2005 2.542 2.542 2.493 2.536 84,155 -0.01(-0.21%)
Sep 28, 2005 2.516 2.542 2.507 2.542 58,854 +0.04(+1.67%)
Sep 27, 2005 2.509 2.527 2.482 2.500 162,261 -0.01(-0.51%)
Sep 26, 2005 2.549 2.556 2.513 2.513 83,055 -0.05(-2.12%)
Sep 23, 2005 2.567 2.576 2.545 2.567 90,206 +0.02(+0.86%)
Sep 22, 2005 2.582 2.582 2.545 2.545 193,063 -0.05(-1.81%)
Sep 21, 2005 2.596 2.596 2.580 2.592 60,504 +0.00(+0.06%)
Sep 20, 2005 2.582 2.627 2.582 2.591 97,906 +0.00(+0.00%)
Sep 19, 2005 2.591 2.600 2.591 2.591 34,102 -0.00(-0.07%)
Sep 16, 2005 2.609 2.609 2.593 2.593 34,652 -0.00(-0.07%)
Sep 15, 2005 2.591 2.605 2.591 2.594 18,701 +0.00(+0.07%)
Sep 14, 2005 2.593 2.598 2.591 2.593 34,652 -0.01(-0.28%)
Sep 13, 2005 2.591 2.602 2.591 2.600 18,701 +0.01(+0.35%)
Sep 12, 2005 2.600 2.603 2.587 2.591 127,608 -0.02(-0.63%)
Sep 09, 2005 2.607 2.607 2.585 2.607 79,205 +0.00(+0.00%)
Sep 08, 2005 2.591 2.607 2.587 2.607 45,653 +0.01(+0.35%)
Sep 07, 2005 2.607 2.625 2.594 2.598 37,952 -0.01(-0.56%)
Sep 06, 2005 2.589 2.613 2.589 2.613 42,902 +0.03(+1.13%)
Sep 02, 2005 2.582 2.583 2.574 2.583 24,201 +0.00(+0.07%)
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.