PCM Fund, Inc. (NY: PCM )

8.260 +0.040 (+0.49%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 3.288 3.305 3.278 3.285 20,403 -0.02(-0.58%)
Jul 28, 2006 3.300 3.305 3.276 3.305 151,569 +0.02(+0.73%)
Jul 27, 2006 3.256 3.302 3.256 3.280 49,551 -0.02(-0.65%)
Jul 26, 2006 3.297 3.302 3.288 3.302 112,011 +0.00(+0.00%)
Jul 25, 2006 3.283 3.302 3.283 3.302 49,551 +0.01(+0.44%)
Jul 24, 2006 3.302 3.302 3.285 3.288 56,630 -0.01(-0.44%)
Jul 21, 2006 3.280 3.302 3.280 3.302 38,725 +0.01(+0.29%)
Jul 20, 2006 3.242 3.293 3.242 3.293 25,400 +0.05(+1.48%)
Jul 19, 2006 3.242 3.266 3.242 3.244 42,889 +0.00(+0.07%)
Jul 18, 2006 3.273 3.273 3.242 3.242 21,652 -0.03(-1.03%)
Jul 17, 2006 3.273 3.276 3.235 3.276 67,040 +0.01(+0.29%)
Jul 14, 2006 3.273 3.293 3.242 3.266 39,558 -0.02(-0.73%)
Jul 13, 2006 3.290 3.295 3.268 3.290 8,328 +0.02(+0.59%)
Jul 12, 2006 3.288 3.300 3.264 3.271 44,971 -0.03(-0.80%)
Jul 11, 2006 3.242 3.297 3.242 3.297 107,014 +0.02(+0.59%)
Jul 10, 2006 3.271 3.290 3.268 3.278 42,889 +0.03(+0.81%)
Jul 07, 2006 3.223 3.252 3.223 3.252 36,643 +0.02(+0.52%)
Jul 06, 2006 3.256 3.259 3.235 3.235 73,702 -0.02(-0.66%)
Jul 05, 2006 3.266 3.266 3.244 3.256 38,725 -0.02(-0.51%)
Jul 03, 2006 3.266 3.273 3.247 3.273 18,321 -0.01(-0.29%)
Jun 30, 2006 3.244 3.283 3.244 3.283 61,210 +0.04(+1.18%)
Jun 29, 2006 3.271 3.271 3.244 3.244 24,984 -0.00(-0.15%)
Jun 28, 2006 3.256 3.278 3.249 3.249 56,214 -0.01(-0.22%)
Jun 27, 2006 3.290 3.290 3.252 3.256 55,381 -0.05(-1.38%)
Jun 26, 2006 3.309 3.309 3.302 3.302 12,492 -0.02(-0.65%)
Jun 23, 2006 3.278 3.324 3.278 3.324 57,046 +0.03(+1.02%)
Jun 22, 2006 3.266 3.312 3.266 3.290 92,857 +0.03(+0.88%)
Jun 21, 2006 3.264 3.283 3.261 3.261 44,971 -0.01(-0.37%)
Jun 20, 2006 3.280 3.283 3.261 3.273 49,551 -0.02(-0.51%)
Jun 19, 2006 3.278 3.290 3.252 3.290 62,460 +0.01(+0.29%)
Jun 16, 2006 3.290 3.300 3.280 3.280 15,823 +0.00(+0.00%)
Jun 15, 2006 3.302 3.305 3.280 3.280 59,545 +0.00(+0.07%)
Jun 14, 2006 3.302 3.312 3.271 3.278 42,056 -0.03(-1.02%)
Jun 13, 2006 3.312 3.314 3.305 3.312 31,646 +0.01(+0.22%)
Jun 12, 2006 3.324 3.324 3.305 3.305 31,230 -0.01(-0.36%)
Jun 09, 2006 3.345 3.355 3.307 3.317 31,646 -0.02(-0.58%)
Jun 08, 2006 3.343 3.345 3.305 3.336 36,226 -0.00(-0.07%)
Jun 07, 2006 3.321 3.338 3.317 3.338 21,652 +0.01(+0.22%)
Jun 06, 2006 3.357 3.360 3.324 3.331 41,640 -0.02(-0.50%)
Jun 05, 2006 3.343 3.357 3.321 3.348 63,292 +0.03(+0.87%)
Jun 02, 2006 3.329 3.338 3.314 3.319 45,804 -0.03(-0.79%)
Jun 01, 2006 3.321 3.360 3.302 3.345 46,220 +0.04(+1.24%)
May 31, 2006 3.326 3.338 3.305 3.305 34,977 -0.03(-0.94%)
May 30, 2006 3.317 3.336 3.310 3.336 9,160 +0.02(+0.58%)
May 26, 2006 3.295 3.343 3.295 3.317 34,561 +0.00(+0.07%)
May 25, 2006 3.307 3.321 3.307 3.314 19,154 +0.00(+0.15%)
May 24, 2006 3.348 3.348 3.309 3.309 39,141 -0.01(-0.43%)
May 23, 2006 3.312 3.333 3.312 3.324 31,646 +0.00(+0.14%)
May 22, 2006 3.341 3.353 3.309 3.319 46,220 -0.02(-0.58%)
May 19, 2006 3.321 3.338 3.302 3.338 65,791 +0.01(+0.36%)
May 18, 2006 3.329 3.353 3.314 3.326 31,230 +0.01(+0.29%)
May 17, 2006 3.350 3.357 3.317 3.317 17,072 -0.05(-1.36%)
May 16, 2006 3.326 3.362 3.314 3.362 75,368 +0.03(+1.01%)
May 15, 2006 3.331 3.353 3.302 3.329 56,214 -0.01(-0.22%)
May 12, 2006 3.348 3.357 3.331 3.336 36,226 -0.00(-0.07%)
May 11, 2006 3.357 3.360 3.331 3.338 29,148 -0.01(-0.36%)
May 10, 2006 3.333 3.355 3.331 3.350 40,390 +0.02(+0.58%)
May 09, 2006 3.338 3.360 3.331 3.331 27,066 -0.03(-0.86%)
May 08, 2006 3.357 3.360 3.326 3.360 54,132 +0.01(+0.29%)
May 05, 2006 3.333 3.350 3.326 3.350 24,567 +0.01(+0.43%)
May 04, 2006 3.353 3.353 3.336 3.336 19,570 +0.00(+0.07%)
May 03, 2006 3.336 3.357 3.329 3.333 12,492 -0.01(-0.43%)
May 02, 2006 3.355 3.355 3.341 3.348 15,823 +0.01(+0.36%)
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.