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

PCM Fund, Inc. (NY: PCM )

8.470 +0.090 (+1.07%)
Streaming Delayed Price Updated: 2:04 PM EDT, Apr 23, 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, 2006 3.370 3.403 3.368 3.396 39,496 +0.02(+0.49%)
Nov 29, 2006 3.356 3.380 3.356 3.380 34,874 +0.00(+0.07%)
Nov 28, 2006 3.356 3.380 3.341 3.377 30,252 +0.01(+0.35%)
Nov 27, 2006 3.391 3.391 3.349 3.365 39,076 -0.02(-0.63%)
Nov 24, 2006 3.337 3.387 3.337 3.387 7,143 +0.05(+1.50%)
Nov 22, 2006 3.330 3.368 3.330 3.337 44,538 -0.02(-0.50%)
Nov 21, 2006 3.349 3.380 3.349 3.353 28,151 -0.00(-0.14%)
Nov 20, 2006 3.344 3.380 3.330 3.358 61,766 +0.01(+0.21%)
Nov 17, 2006 3.344 3.370 3.344 3.351 28,992 -0.02(-0.49%)
Nov 16, 2006 3.320 3.391 3.320 3.368 98,321 +0.03(+0.86%)
Nov 15, 2006 3.334 3.353 3.320 3.339 60,925 +0.01(+0.36%)
Nov 14, 2006 3.332 3.337 3.320 3.327 66,387 -0.00(-0.07%)
Nov 13, 2006 3.349 3.356 3.327 3.330 92,018 -0.05(-1.55%)
Nov 10, 2006 3.403 3.403 3.360 3.382 80,253 -0.02(-0.63%)
Nov 09, 2006 3.380 3.403 3.351 3.403 16,386 +0.04(+1.06%)
Nov 08, 2006 3.346 3.370 3.346 3.368 12,185 +0.02(+0.64%)
Nov 07, 2006 3.391 3.401 3.346 3.346 55,883 -0.01(-0.21%)
Nov 06, 2006 3.380 3.391 3.351 3.353 51,261 -0.03(-0.77%)
Nov 03, 2006 3.375 3.380 3.368 3.380 26,891 +0.03(+0.85%)
Nov 02, 2006 3.346 3.394 3.344 3.351 72,270 -0.02(-0.56%)
Nov 01, 2006 3.380 3.380 3.332 3.370 67,648 -0.02(-0.70%)
Oct 31, 2006 3.394 3.403 3.370 3.394 47,480 +0.00(+0.00%)
Oct 30, 2006 3.356 3.403 3.344 3.394 50,001 +0.02(+0.56%)
Oct 27, 2006 3.375 3.375 3.330 3.375 21,849 -0.02(-0.70%)
Oct 26, 2006 3.382 3.399 3.372 3.399 20,168 +0.02(+0.49%)
Oct 25, 2006 3.365 3.389 3.360 3.382 31,933 -0.00(-0.14%)
Oct 24, 2006 3.389 3.391 3.356 3.387 31,513 +0.01(+0.42%)
Oct 23, 2006 3.358 3.384 3.358 3.372 37,395 +0.03(+0.78%)
Oct 20, 2006 3.339 3.349 3.332 3.346 47,480 -0.00(-0.07%)
Oct 19, 2006 3.344 3.349 3.327 3.349 27,731 +0.01(+0.43%)
Oct 18, 2006 3.370 3.372 3.332 3.334 41,597 -0.06(-1.75%)
Oct 17, 2006 3.396 3.396 3.341 3.394 24,790 +0.03(+0.78%)
Oct 16, 2006 3.380 3.389 3.330 3.368 68,488 -0.02(-0.63%)
Oct 13, 2006 3.380 3.391 3.375 3.389 34,034 +0.03(+0.85%)
Oct 12, 2006 3.320 3.360 3.315 3.360 42,858 +0.01(+0.21%)
Oct 11, 2006 3.306 3.353 3.303 3.353 71,009 +0.03(+1.00%)
Oct 10, 2006 3.349 3.363 3.311 3.320 45,799 -0.03(-0.85%)
Oct 09, 2006 3.360 3.368 3.341 3.349 18,487 +0.00(+0.14%)
Oct 06, 2006 3.332 3.372 3.327 3.344 60,505 +0.01(+0.28%)
Oct 05, 2006 3.327 3.349 3.327 3.334 60,085 -0.01(-0.21%)
Oct 04, 2006 3.346 3.353 3.318 3.341 80,673 +0.01(+0.21%)
Oct 03, 2006 3.365 3.372 3.327 3.334 67,228 -0.03(-0.99%)
Oct 02, 2006 3.415 3.415 3.363 3.368 63,866 -0.06(-1.74%)
Sep 29, 2006 3.403 3.427 3.394 3.427 35,294 +0.00(+0.00%)
Sep 28, 2006 3.380 3.427 3.375 3.427 48,740 +0.05(+1.41%)
Sep 27, 2006 3.403 3.403 3.346 3.380 58,404 -0.06(-1.73%)
Sep 26, 2006 3.463 3.463 3.418 3.439 47,480 +0.00(+0.00%)
Sep 25, 2006 3.427 3.453 3.415 3.439 26,891 +0.00(+0.00%)
Sep 22, 2006 3.439 3.506 3.427 3.439 59,244 +0.01(+0.35%)
Sep 21, 2006 3.399 3.427 3.368 3.427 38,236 +0.00(+0.14%)
Sep 20, 2006 3.413 3.439 3.380 3.422 67,228 -0.01(-0.42%)
Sep 19, 2006 3.415 3.439 3.415 3.437 67,228 +0.00(+0.00%)
Sep 18, 2006 3.439 3.439 3.420 3.437 50,421 -0.00(-0.07%)
Sep 15, 2006 3.427 3.449 3.418 3.439 57,564 +0.02(+0.70%)
Sep 14, 2006 3.408 3.439 3.387 3.415 59,665 +0.01(+0.21%)
Sep 13, 2006 3.391 3.425 3.358 3.408 131,095 +0.00(+0.14%)
Sep 12, 2006 3.375 3.427 3.356 3.403 50,001 +0.02(+0.49%)
Sep 11, 2006 3.389 3.403 3.356 3.387 80,673 +0.02(+0.64%)
Sep 08, 2006 3.353 3.387 3.353 3.365 52,101 +0.01(+0.21%)
Sep 07, 2006 3.356 3.403 3.353 3.358 26,471 -0.02(-0.63%)
Sep 06, 2006 3.353 3.380 3.353 3.380 38,236 +0.02(+0.71%)
Sep 05, 2006 3.365 3.365 3.356 3.356 42,858 -0.01(-0.28%)
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.