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 (%)
Jul 31, 2006 3.228 3.245 3.219 3.226 20,780 -0.02(-0.58%)
Jul 28, 2006 3.240 3.245 3.216 3.245 154,366 +0.02(+0.73%)
Jul 27, 2006 3.197 3.242 3.197 3.221 50,466 -0.02(-0.65%)
Jul 26, 2006 3.238 3.242 3.228 3.242 114,078 +0.00(+0.00%)
Jul 25, 2006 3.223 3.242 3.223 3.242 50,466 +0.01(+0.44%)
Jul 24, 2006 3.242 3.242 3.226 3.228 57,675 -0.01(-0.44%)
Jul 21, 2006 3.221 3.242 3.221 3.242 39,439 +0.01(+0.29%)
Jul 20, 2006 3.183 3.233 3.183 3.233 25,869 +0.05(+1.48%)
Jul 19, 2006 3.183 3.207 3.183 3.186 43,680 +0.00(+0.07%)
Jul 18, 2006 3.214 3.214 3.183 3.183 22,052 -0.03(-1.03%)
Jul 17, 2006 3.214 3.216 3.176 3.216 68,277 +0.01(+0.29%)
Jul 14, 2006 3.214 3.233 3.183 3.207 40,288 -0.02(-0.73%)
Jul 13, 2006 3.230 3.235 3.209 3.230 8,481 +0.02(+0.59%)
Jul 12, 2006 3.228 3.240 3.205 3.212 45,801 -0.03(-0.80%)
Jul 11, 2006 3.183 3.238 3.183 3.238 108,989 +0.02(+0.59%)
Jul 10, 2006 3.212 3.230 3.209 3.219 43,680 +0.03(+0.81%)
Jul 07, 2006 3.164 3.193 3.164 3.193 37,319 +0.02(+0.52%)
Jul 06, 2006 3.197 3.200 3.176 3.176 75,062 -0.02(-0.66%)
Jul 05, 2006 3.207 3.207 3.186 3.197 39,439 -0.02(-0.51%)
Jul 03, 2006 3.207 3.214 3.188 3.214 18,659 -0.01(-0.29%)
Jun 30, 2006 3.186 3.223 3.186 3.223 62,340 +0.04(+1.18%)
Jun 29, 2006 3.212 3.212 3.186 3.186 25,445 -0.00(-0.15%)
Jun 28, 2006 3.197 3.219 3.190 3.190 57,251 -0.01(-0.22%)
Jun 27, 2006 3.230 3.230 3.193 3.197 56,403 -0.04(-1.38%)
Jun 26, 2006 3.249 3.249 3.242 3.242 12,722 -0.02(-0.65%)
Jun 23, 2006 3.219 3.264 3.219 3.264 58,099 +0.03(+1.02%)
Jun 22, 2006 3.207 3.252 3.207 3.230 94,570 +0.03(+0.88%)
Jun 21, 2006 3.205 3.223 3.202 3.202 45,801 -0.01(-0.37%)
Jun 20, 2006 3.221 3.223 3.202 3.214 50,466 -0.02(-0.51%)
Jun 19, 2006 3.219 3.230 3.193 3.230 63,612 +0.01(+0.29%)
Jun 16, 2006 3.230 3.240 3.221 3.221 16,115 +0.00(+0.00%)
Jun 15, 2006 3.242 3.245 3.221 3.221 60,644 +0.00(+0.07%)
Jun 14, 2006 3.242 3.252 3.212 3.219 42,832 -0.03(-1.02%)
Jun 13, 2006 3.252 3.254 3.245 3.252 32,230 +0.01(+0.22%)
Jun 12, 2006 3.264 3.264 3.245 3.245 31,806 -0.01(-0.36%)
Jun 09, 2006 3.285 3.294 3.247 3.256 32,230 -0.02(-0.58%)
Jun 08, 2006 3.282 3.285 3.245 3.275 36,895 -0.00(-0.07%)
Jun 07, 2006 3.261 3.278 3.256 3.278 22,052 +0.01(+0.22%)
Jun 06, 2006 3.297 3.299 3.264 3.271 42,408 -0.02(-0.50%)
Jun 05, 2006 3.282 3.297 3.261 3.287 64,460 +0.03(+0.87%)
Jun 02, 2006 3.268 3.278 3.254 3.259 46,649 -0.03(-0.79%)
Jun 01, 2006 3.261 3.299 3.242 3.285 47,073 +0.04(+1.24%)
May 31, 2006 3.266 3.278 3.245 3.245 35,623 -0.03(-0.94%)
May 30, 2006 3.256 3.275 3.250 3.275 9,329 +0.02(+0.58%)
May 26, 2006 3.235 3.282 3.235 3.256 35,199 +0.00(+0.07%)
May 25, 2006 3.247 3.261 3.247 3.254 19,507 +0.00(+0.15%)
May 24, 2006 3.287 3.287 3.249 3.249 39,863 -0.01(-0.43%)
May 23, 2006 3.252 3.273 3.252 3.264 32,230 +0.00(+0.14%)
May 22, 2006 3.280 3.292 3.249 3.259 47,073 -0.02(-0.58%)
May 19, 2006 3.261 3.278 3.242 3.278 67,005 +0.01(+0.36%)
May 18, 2006 3.268 3.292 3.254 3.266 31,806 +0.01(+0.29%)
May 17, 2006 3.289 3.297 3.256 3.256 17,387 -0.04(-1.36%)
May 16, 2006 3.266 3.301 3.254 3.301 76,759 +0.03(+1.01%)
May 15, 2006 3.271 3.292 3.242 3.268 57,251 -0.01(-0.22%)
May 12, 2006 3.287 3.297 3.271 3.275 36,895 -0.00(-0.07%)
May 11, 2006 3.297 3.299 3.271 3.278 29,685 -0.01(-0.36%)
May 10, 2006 3.273 3.294 3.271 3.289 41,136 +0.02(+0.58%)
May 09, 2006 3.278 3.299 3.271 3.271 27,565 -0.03(-0.86%)
May 08, 2006 3.297 3.299 3.266 3.299 55,131 +0.01(+0.29%)
May 05, 2006 3.273 3.289 3.266 3.289 25,020 +0.01(+0.43%)
May 04, 2006 3.292 3.292 3.275 3.275 19,931 +0.00(+0.07%)
May 03, 2006 3.275 3.297 3.268 3.273 12,722 -0.01(-0.43%)
May 02, 2006 3.294 3.294 3.280 3.287 16,115 +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.