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

PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
May 31, 2006 2.518 2.527 2.502 2.502 46,203 -0.02(-0.94%)
May 30, 2006 2.511 2.525 2.505 2.525 12,100 +0.01(+0.58%)
May 26, 2006 2.494 2.531 2.494 2.511 45,653 +0.00(+0.07%)
May 25, 2006 2.503 2.514 2.503 2.509 25,301 +0.00(+0.15%)
May 24, 2006 2.534 2.534 2.505 2.505 51,703 -0.01(-0.43%)
May 23, 2006 2.507 2.523 2.507 2.516 41,802 +0.00(+0.14%)
May 22, 2006 2.529 2.538 2.505 2.513 61,054 -0.01(-0.58%)
May 19, 2006 2.514 2.527 2.500 2.527 86,905 +0.01(+0.36%)
May 18, 2006 2.520 2.538 2.509 2.518 41,252 +0.01(+0.29%)
May 17, 2006 2.536 2.542 2.511 2.511 22,551 -0.03(-1.36%)
May 16, 2006 2.518 2.545 2.509 2.545 99,556 +0.03(+1.01%)
May 15, 2006 2.522 2.538 2.500 2.520 74,255 -0.01(-0.22%)
May 12, 2006 2.534 2.542 2.522 2.525 47,853 -0.00(-0.07%)
May 11, 2006 2.542 2.543 2.522 2.527 38,502 -0.01(-0.36%)
May 10, 2006 2.523 2.540 2.522 2.536 53,353 +0.01(+0.58%)
May 09, 2006 2.527 2.543 2.522 2.522 35,752 -0.02(-0.86%)
May 08, 2006 2.542 2.543 2.518 2.543 71,504 +0.01(+0.29%)
May 05, 2006 2.523 2.536 2.518 2.536 32,452 +0.01(+0.43%)
May 04, 2006 2.538 2.538 2.525 2.525 25,851 +0.00(+0.07%)
May 03, 2006 2.525 2.542 2.520 2.523 16,501 -0.01(-0.43%)
May 02, 2006 2.540 2.540 2.529 2.534 20,901 +0.01(+0.36%)
May 01, 2006 2.523 2.542 2.518 2.525 18,701 -0.01(-0.29%)
Apr 28, 2006 2.542 2.543 2.518 2.533 33,002 -0.00(-0.14%)
Apr 27, 2006 2.558 2.558 2.518 2.536 22,001 -0.02(-0.71%)
Apr 26, 2006 2.520 2.554 2.518 2.554 50,603 +0.02(+0.64%)
Apr 25, 2006 2.531 2.554 2.531 2.538 45,103 -0.00(-0.07%)
Apr 24, 2006 2.545 2.553 2.533 2.540 66,554 -0.02(-0.85%)
Apr 21, 2006 2.513 2.562 2.513 2.562 24,201 +0.03(+1.37%)
Apr 20, 2006 2.513 2.538 2.476 2.527 154,560 +0.02(+0.87%)
Apr 19, 2006 2.516 2.533 2.505 2.505 78,105 -0.03(-1.29%)
Apr 18, 2006 2.513 2.556 2.513 2.538 61,054 +0.02(+0.65%)
Apr 17, 2006 2.560 2.563 2.522 2.522 74,255 -0.02(-0.93%)
Apr 13, 2006 2.542 2.573 2.545 2.545 55,553 +0.00(+0.14%)
Apr 12, 2006 2.563 2.563 2.542 2.542 36,852 +0.01(+0.22%)
Apr 11, 2006 2.518 2.556 2.518 2.536 88,556 +0.01(+0.40%)
Apr 10, 2006 2.536 2.565 2.522 2.526 69,304 +0.00(+0.03%)
Apr 07, 2006 2.527 2.549 2.509 2.525 140,259 -0.01(-0.22%)
Apr 06, 2006 2.516 2.542 2.516 2.531 84,705 +0.01(+0.36%)
Apr 05, 2006 2.518 2.527 2.509 2.522 73,705 +0.00(+0.07%)
Apr 04, 2006 2.520 2.522 2.509 2.520 44,003 +0.00(+0.14%)
Apr 03, 2006 2.514 2.527 2.513 2.516 110,557 -0.01(-0.36%)
Mar 31, 2006 2.547 2.554 2.525 2.525 46,203 -0.02(-0.93%)
Mar 30, 2006 2.558 2.558 2.533 2.549 75,905 +0.01(+0.36%)
Mar 29, 2006 2.527 2.554 2.527 2.540 96,256 -0.01(-0.57%)
Mar 28, 2006 2.562 2.582 2.553 2.554 41,252 -0.00(-0.07%)
Mar 27, 2006 2.554 2.565 2.554 2.556 17,601 +0.00(+0.00%)
Mar 24, 2006 2.569 2.582 2.553 2.556 53,903 +0.00(+0.00%)
Mar 23, 2006 2.558 2.563 2.554 2.556 21,451 -0.01(-0.28%)
Mar 22, 2006 2.563 2.582 2.563 2.563 46,753 +0.01(+0.43%)
Mar 21, 2006 2.556 2.560 2.540 2.553 95,706 -0.01(-0.35%)
Mar 20, 2006 2.563 2.565 2.554 2.562 61,054 +0.00(+0.00%)
Mar 17, 2006 2.558 2.562 2.556 2.562 20,901 -0.00(-0.07%)
Mar 16, 2006 2.558 2.567 2.556 2.563 83,605 -0.00(-0.14%)
Mar 15, 2006 2.558 2.567 2.558 2.567 52,253 +0.00(+0.07%)
Mar 14, 2006 2.569 2.569 2.554 2.565 89,106 +0.01(+0.28%)
Mar 13, 2006 2.558 2.580 2.556 2.558 61,054 +0.00(+0.07%)
Mar 10, 2006 2.571 2.582 2.556 2.556 97,906 -0.01(-0.35%)
Mar 09, 2006 2.569 2.569 2.553 2.565 51,153 -0.00(-0.14%)
Mar 08, 2006 2.551 2.571 2.551 2.569 51,153 +0.01(+0.57%)
Mar 07, 2006 2.554 2.582 2.551 2.554 66,554 -0.01(-0.57%)
Mar 06, 2006 2.563 2.580 2.554 2.569 53,903 +0.01(+0.21%)
Mar 03, 2006 2.553 2.585 2.551 2.563 89,656 +0.00(+0.00%)
Mar 02, 2006 2.543 2.569 2.543 2.563 69,854 +0.02(+0.79%)
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.