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 (%)
Dec 30, 2005 2.540 2.551 2.540 2.551 37,402 +0.00(+0.00%)
Dec 29, 2005 2.545 2.553 2.538 2.551 64,904 +0.00(+0.07%)
Dec 28, 2005 2.538 2.554 2.538 2.549 122,108 -0.00(-0.07%)
Dec 27, 2005 2.549 2.558 2.545 2.551 49,503 +0.00(+0.14%)
Dec 23, 2005 2.558 2.560 2.545 2.547 46,753 -0.01(-0.57%)
Dec 22, 2005 2.556 2.562 2.545 2.562 42,902 +0.01(+0.57%)
Dec 21, 2005 2.553 2.561 2.538 2.547 58,303 -0.01(-0.36%)
Dec 20, 2005 2.553 2.578 2.538 2.556 117,158 -0.01(-0.28%)
Dec 19, 2005 2.563 2.587 2.538 2.563 211,764 -0.01(-0.35%)
Dec 16, 2005 2.574 2.594 2.563 2.573 74,805 -0.00(-0.07%)
Dec 15, 2005 2.565 2.594 2.565 2.574 88,006 -0.00(-0.14%)
Dec 14, 2005 2.563 2.582 2.563 2.578 56,653 +0.01(+0.21%)
Dec 13, 2005 2.569 2.574 2.567 2.573 33,002 +0.01(+0.21%)
Dec 12, 2005 2.565 2.573 2.563 2.567 50,603 +0.00(+0.07%)
Dec 09, 2005 2.574 2.574 2.564 2.565 41,802 -0.01(-0.35%)
Dec 08, 2005 2.583 2.583 2.563 2.574 91,856 -0.01(-0.35%)
Dec 07, 2005 2.563 2.594 2.554 2.583 66,004 +0.02(+0.64%)
Dec 06, 2005 2.556 2.569 2.556 2.567 53,903 +0.01(+0.36%)
Dec 05, 2005 2.582 2.582 2.558 2.558 85,255 -0.01(-0.35%)
Dec 02, 2005 2.576 2.580 2.567 2.567 37,402 +0.00(+0.00%)
Dec 01, 2005 2.565 2.580 2.565 2.567 48,403 +0.00(+0.07%)
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%)
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.