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

PCM Fund, Inc. (NY: PCM )

8.340 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Jul 31, 2006 3.257 3.274 3.248 3.255 20,593 -0.02(-0.58%)
Jul 28, 2006 3.269 3.274 3.246 3.274 152,979 +0.02(+0.73%)
Jul 27, 2006 3.226 3.272 3.226 3.250 50,012 -0.02(-0.65%)
Jul 26, 2006 3.267 3.272 3.257 3.272 113,053 +0.00(+0.00%)
Jul 25, 2006 3.253 3.272 3.253 3.272 50,012 +0.01(+0.44%)
Jul 24, 2006 3.272 3.272 3.255 3.257 57,157 -0.01(-0.44%)
Jul 21, 2006 3.250 3.272 3.250 3.272 39,085 +0.01(+0.29%)
Jul 20, 2006 3.212 3.262 3.212 3.262 25,636 +0.05(+1.48%)
Jul 19, 2006 3.212 3.236 3.212 3.215 43,288 +0.00(+0.07%)
Jul 18, 2006 3.243 3.243 3.212 3.212 21,854 -0.03(-1.03%)
Jul 17, 2006 3.243 3.246 3.205 3.246 67,663 +0.01(+0.29%)
Jul 14, 2006 3.243 3.262 3.212 3.236 39,925 -0.02(-0.73%)
Jul 13, 2006 3.260 3.265 3.238 3.260 8,405 +0.02(+0.59%)
Jul 12, 2006 3.257 3.269 3.234 3.241 45,389 -0.03(-0.80%)
Jul 11, 2006 3.212 3.267 3.212 3.267 108,010 +0.02(+0.59%)
Jul 10, 2006 3.241 3.260 3.238 3.248 43,288 +0.03(+0.81%)
Jul 07, 2006 3.193 3.222 3.193 3.222 36,983 +0.02(+0.52%)
Jul 06, 2006 3.226 3.229 3.205 3.205 74,388 -0.02(-0.66%)
Jul 05, 2006 3.236 3.236 3.215 3.226 39,085 -0.02(-0.51%)
Jul 03, 2006 3.236 3.243 3.217 3.243 18,491 -0.01(-0.29%)
Jun 30, 2006 3.215 3.253 3.215 3.253 61,780 +0.04(+1.18%)
Jun 29, 2006 3.241 3.241 3.215 3.215 25,216 -0.00(-0.15%)
Jun 28, 2006 3.226 3.248 3.219 3.219 56,736 -0.01(-0.22%)
Jun 27, 2006 3.260 3.260 3.222 3.226 55,896 -0.05(-1.38%)
Jun 26, 2006 3.279 3.279 3.272 3.272 12,608 -0.02(-0.65%)
Jun 23, 2006 3.248 3.293 3.248 3.293 57,577 +0.03(+1.02%)
Jun 22, 2006 3.236 3.281 3.236 3.260 93,720 +0.03(+0.88%)
Jun 21, 2006 3.234 3.253 3.231 3.231 45,389 -0.01(-0.37%)
Jun 20, 2006 3.250 3.253 3.231 3.243 50,012 -0.02(-0.51%)
Jun 19, 2006 3.248 3.260 3.222 3.260 63,040 +0.01(+0.29%)
Jun 16, 2006 3.260 3.269 3.250 3.250 15,970 +0.00(+0.00%)
Jun 15, 2006 3.272 3.274 3.250 3.250 60,098 +0.00(+0.07%)
Jun 14, 2006 3.272 3.281 3.241 3.248 42,447 -0.03(-1.02%)
Jun 13, 2006 3.281 3.284 3.274 3.281 31,940 +0.01(+0.22%)
Jun 12, 2006 3.293 3.293 3.274 3.274 31,520 -0.01(-0.36%)
Jun 09, 2006 3.315 3.324 3.276 3.286 31,940 -0.02(-0.58%)
Jun 08, 2006 3.312 3.315 3.274 3.305 36,563 -0.00(-0.07%)
Jun 07, 2006 3.291 3.307 3.286 3.307 21,854 +0.01(+0.22%)
Jun 06, 2006 3.326 3.329 3.293 3.300 42,027 -0.02(-0.50%)
Jun 05, 2006 3.312 3.326 3.291 3.317 63,881 +0.03(+0.87%)
Jun 02, 2006 3.298 3.307 3.284 3.288 46,229 -0.03(-0.79%)
Jun 01, 2006 3.291 3.329 3.272 3.315 46,650 +0.04(+1.24%)
May 31, 2006 3.295 3.307 3.274 3.274 35,302 -0.03(-0.94%)
May 30, 2006 3.286 3.305 3.279 3.305 9,245 +0.02(+0.58%)
May 26, 2006 3.265 3.312 3.265 3.286 34,882 +0.00(+0.07%)
May 25, 2006 3.276 3.291 3.276 3.284 19,332 +0.00(+0.15%)
May 24, 2006 3.317 3.317 3.279 3.279 39,505 -0.01(-0.43%)
May 23, 2006 3.281 3.303 3.281 3.293 31,940 +0.00(+0.14%)
May 22, 2006 3.310 3.322 3.279 3.288 46,650 -0.02(-0.58%)
May 19, 2006 3.291 3.307 3.272 3.307 66,403 +0.01(+0.36%)
May 18, 2006 3.298 3.322 3.284 3.295 31,520 +0.01(+0.29%)
May 17, 2006 3.319 3.326 3.286 3.286 17,231 -0.05(-1.36%)
May 16, 2006 3.295 3.331 3.284 3.331 76,069 +0.03(+1.01%)
May 15, 2006 3.300 3.322 3.272 3.298 56,736 -0.01(-0.22%)
May 12, 2006 3.317 3.326 3.300 3.305 36,563 -0.00(-0.07%)
May 11, 2006 3.326 3.329 3.300 3.307 29,419 -0.01(-0.36%)
May 10, 2006 3.303 3.324 3.300 3.319 40,766 +0.02(+0.58%)
May 09, 2006 3.307 3.329 3.300 3.300 27,317 -0.03(-0.86%)
May 08, 2006 3.326 3.329 3.295 3.329 54,635 +0.01(+0.29%)
May 05, 2006 3.303 3.319 3.295 3.319 24,796 +0.01(+0.43%)
May 04, 2006 3.322 3.322 3.305 3.305 19,752 +0.00(+0.07%)
May 03, 2006 3.305 3.326 3.298 3.303 12,608 -0.01(-0.43%)
May 02, 2006 3.324 3.324 3.310 3.317 15,970 +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.