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 (%)
Dec 29, 2006 3.427 3.427 3.399 3.427 36,975 +0.00(+0.00%)
Dec 28, 2006 3.394 3.427 3.391 3.427 42,017 +0.01(+0.35%)
Dec 27, 2006 3.394 3.427 3.394 3.415 21,429 +0.00(+0.00%)
Dec 26, 2006 3.399 3.425 3.399 3.415 16,807 -0.00(-0.07%)
Dec 22, 2006 3.403 3.425 3.403 3.418 11,344 -0.00(-0.14%)
Dec 21, 2006 3.427 3.437 3.410 3.422 39,916 -0.04(-1.17%)
Dec 20, 2006 3.487 3.489 3.439 3.463 22,689 +0.02(+0.48%)
Dec 19, 2006 3.432 3.499 3.415 3.446 34,874 -0.01(-0.41%)
Dec 18, 2006 3.391 3.460 3.391 3.460 49,580 +0.07(+2.04%)
Dec 15, 2006 3.460 3.484 3.389 3.391 64,707 -0.05(-1.38%)
Dec 14, 2006 3.439 3.463 3.415 3.439 84,455 -0.02(-0.55%)
Dec 13, 2006 3.491 3.491 3.458 3.458 29,832 -0.01(-0.27%)
Dec 12, 2006 3.439 3.468 3.427 3.468 28,572 +0.02(+0.48%)
Dec 11, 2006 3.465 3.499 3.451 3.451 55,883 +0.01(+0.28%)
Dec 08, 2006 3.468 3.499 3.410 3.441 43,278 -0.00(-0.07%)
Dec 07, 2006 3.451 3.451 3.403 3.444 56,723 -0.00(-0.07%)
Dec 06, 2006 3.415 3.446 3.415 3.446 42,858 +0.04(+1.26%)
Dec 05, 2006 3.403 3.434 3.382 3.403 60,085 -0.02(-0.69%)
Dec 04, 2006 3.422 3.427 3.408 3.427 63,866 +0.02(+0.70%)
Dec 01, 2006 3.377 3.403 3.372 3.403 25,630 +0.01(+0.21%)
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%)
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.