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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2007 3.341 3.400 3.341 3.396 59,371 +0.03(+0.91%)
Jan 30, 2007 3.353 3.396 3.325 3.365 50,890 +0.01(+0.42%)
Jan 29, 2007 3.315 3.355 3.315 3.351 62,340 +0.03(+0.85%)
Jan 26, 2007 3.337 3.344 3.315 3.322 55,555 -0.00(-0.07%)
Jan 25, 2007 3.344 3.344 3.313 3.325 63,188 -0.02(-0.56%)
Jan 24, 2007 3.325 3.346 3.320 3.344 44,104 +0.01(+0.42%)
Jan 23, 2007 3.327 3.353 3.327 3.330 75,487 +0.00(+0.00%)
Jan 22, 2007 3.337 3.363 3.325 3.330 101,780 -0.02(-0.56%)
Jan 19, 2007 3.346 3.370 3.344 3.348 48,345 -0.02(-0.56%)
Jan 18, 2007 3.332 3.393 3.332 3.367 73,366 +0.02(+0.49%)
Jan 17, 2007 3.332 3.384 3.332 3.351 50,466 +0.00(+0.07%)
Jan 16, 2007 3.346 3.377 3.341 3.348 54,706 +0.00(+0.00%)
Jan 12, 2007 3.398 3.436 3.348 3.348 100,932 -0.03(-0.77%)
Jan 11, 2007 3.431 3.431 3.374 3.374 63,612 -0.03(-0.97%)
Jan 10, 2007 3.381 3.454 3.363 3.407 31,806 +0.00(+0.00%)
Jan 09, 2007 3.386 3.447 3.377 3.407 30,958 +0.03(+0.84%)
Jan 08, 2007 3.363 3.396 3.363 3.379 38,167 -0.01(-0.21%)
Jan 05, 2007 3.379 3.396 3.360 3.386 19,931 -0.01(-0.28%)
Jan 04, 2007 3.379 3.396 3.379 3.396 17,387 +0.02(+0.49%)
Jan 03, 2007 3.372 3.386 3.365 3.379 45,377 -0.02(-0.49%)
Dec 29, 2006 3.396 3.396 3.367 3.396 37,319 +0.00(+0.00%)
Dec 28, 2006 3.363 3.396 3.360 3.396 42,408 +0.01(+0.35%)
Dec 27, 2006 3.363 3.396 3.363 3.384 21,628 +0.00(+0.00%)
Dec 26, 2006 3.367 3.393 3.367 3.384 16,963 -0.00(-0.07%)
Dec 22, 2006 3.372 3.393 3.372 3.386 11,450 -0.00(-0.14%)
Dec 21, 2006 3.396 3.405 3.379 3.391 40,288 -0.04(-1.17%)
Dec 20, 2006 3.454 3.457 3.407 3.431 22,900 +0.02(+0.48%)
Dec 19, 2006 3.400 3.466 3.384 3.414 35,199 -0.01(-0.41%)
Dec 18, 2006 3.360 3.429 3.360 3.429 50,041 +0.07(+2.04%)
Dec 15, 2006 3.429 3.452 3.358 3.360 65,309 -0.05(-1.38%)
Dec 14, 2006 3.407 3.431 3.384 3.407 85,241 -0.02(-0.55%)
Dec 13, 2006 3.459 3.459 3.426 3.426 30,110 -0.01(-0.27%)
Dec 12, 2006 3.407 3.436 3.396 3.436 28,837 +0.02(+0.48%)
Dec 11, 2006 3.433 3.466 3.419 3.419 56,403 +0.01(+0.28%)
Dec 08, 2006 3.436 3.466 3.379 3.410 43,680 -0.00(-0.07%)
Dec 07, 2006 3.419 3.419 3.372 3.412 57,251 -0.00(-0.07%)
Dec 06, 2006 3.384 3.414 3.384 3.414 43,256 +0.04(+1.26%)
Dec 05, 2006 3.372 3.403 3.351 3.372 60,644 -0.02(-0.69%)
Dec 04, 2006 3.391 3.396 3.377 3.396 64,460 +0.02(+0.70%)
Dec 01, 2006 3.346 3.372 3.341 3.372 25,869 +0.01(+0.21%)
Nov 30, 2006 3.339 3.372 3.337 3.365 39,863 +0.02(+0.49%)
Nov 29, 2006 3.325 3.348 3.325 3.348 35,199 +0.00(+0.07%)
Nov 28, 2006 3.325 3.348 3.311 3.346 30,534 +0.01(+0.35%)
Nov 27, 2006 3.360 3.360 3.318 3.334 39,439 -0.02(-0.63%)
Nov 24, 2006 3.306 3.355 3.306 3.355 7,209 +0.05(+1.50%)
Nov 22, 2006 3.299 3.337 3.299 3.306 44,952 -0.02(-0.50%)
Nov 21, 2006 3.318 3.348 3.318 3.322 28,413 -0.00(-0.14%)
Nov 20, 2006 3.313 3.348 3.299 3.327 62,340 +0.01(+0.21%)
Nov 17, 2006 3.313 3.339 3.313 3.320 29,261 -0.02(-0.49%)
Nov 16, 2006 3.289 3.360 3.289 3.337 99,235 +0.03(+0.86%)
Nov 15, 2006 3.304 3.322 3.289 3.308 61,492 +0.01(+0.36%)
Nov 14, 2006 3.301 3.306 3.289 3.297 67,005 -0.00(-0.07%)
Nov 13, 2006 3.318 3.325 3.297 3.299 92,874 -0.05(-1.55%)
Nov 10, 2006 3.372 3.372 3.330 3.351 81,000 -0.02(-0.63%)
Nov 09, 2006 3.348 3.372 3.320 3.372 16,539 +0.04(+1.06%)
Nov 08, 2006 3.315 3.339 3.315 3.337 12,298 +0.02(+0.64%)
Nov 07, 2006 3.360 3.370 3.315 3.315 56,403 -0.01(-0.21%)
Nov 06, 2006 3.348 3.360 3.320 3.322 51,738 -0.03(-0.77%)
Nov 03, 2006 3.344 3.348 3.337 3.348 27,141 +0.03(+0.85%)
Nov 02, 2006 3.315 3.363 3.313 3.320 72,942 -0.02(-0.57%)
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.