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

PCM Fund, Inc. (NY: PCM )

8.460 +0.080 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 3.372 3.431 3.372 3.426 58,838 +0.03(+0.91%)
Jan 30, 2007 3.384 3.426 3.355 3.395 50,432 +0.01(+0.42%)
Jan 29, 2007 3.345 3.386 3.345 3.381 61,780 +0.03(+0.85%)
Jan 26, 2007 3.367 3.374 3.345 3.353 55,055 -0.00(-0.07%)
Jan 25, 2007 3.374 3.374 3.343 3.355 62,620 -0.02(-0.56%)
Jan 24, 2007 3.355 3.376 3.350 3.374 43,708 +0.01(+0.43%)
Jan 23, 2007 3.357 3.384 3.357 3.360 74,808 +0.00(+0.00%)
Jan 22, 2007 3.367 3.393 3.355 3.360 100,865 -0.02(-0.56%)
Jan 19, 2007 3.376 3.400 3.374 3.379 47,911 -0.02(-0.56%)
Jan 18, 2007 3.362 3.424 3.362 3.398 72,707 +0.02(+0.49%)
Jan 17, 2007 3.362 3.414 3.362 3.381 50,012 +0.00(+0.07%)
Jan 16, 2007 3.376 3.407 3.372 3.379 54,215 +0.00(+0.00%)
Jan 12, 2007 3.429 3.467 3.379 3.379 100,024 -0.03(-0.77%)
Jan 11, 2007 3.462 3.462 3.405 3.405 63,040 -0.03(-0.97%)
Jan 10, 2007 3.412 3.486 3.393 3.438 31,520 +0.00(+0.00%)
Jan 09, 2007 3.417 3.479 3.407 3.438 30,679 +0.03(+0.84%)
Jan 08, 2007 3.393 3.426 3.393 3.410 37,824 -0.01(-0.21%)
Jan 05, 2007 3.410 3.426 3.391 3.417 19,752 -0.01(-0.28%)
Jan 04, 2007 3.410 3.426 3.410 3.426 17,231 +0.02(+0.49%)
Jan 03, 2007 3.403 3.417 3.395 3.410 44,969 -0.02(-0.49%)
Dec 29, 2006 3.426 3.426 3.398 3.426 36,983 +0.00(+0.00%)
Dec 28, 2006 3.393 3.426 3.391 3.426 42,027 +0.01(+0.35%)
Dec 27, 2006 3.393 3.426 3.393 3.414 21,433 +0.00(+0.00%)
Dec 26, 2006 3.398 3.424 3.398 3.414 16,810 -0.00(-0.07%)
Dec 22, 2006 3.403 3.424 3.403 3.417 11,347 -0.00(-0.14%)
Dec 21, 2006 3.426 3.436 3.410 3.422 39,925 -0.04(-1.17%)
Dec 20, 2006 3.486 3.488 3.438 3.462 22,694 +0.02(+0.48%)
Dec 19, 2006 3.431 3.498 3.414 3.445 34,882 -0.01(-0.41%)
Dec 18, 2006 3.391 3.460 3.391 3.460 49,592 +0.07(+2.04%)
Dec 15, 2006 3.460 3.483 3.388 3.391 64,721 -0.05(-1.38%)
Dec 14, 2006 3.438 3.462 3.414 3.438 84,474 -0.02(-0.55%)
Dec 13, 2006 3.491 3.491 3.457 3.457 29,839 -0.01(-0.27%)
Dec 12, 2006 3.438 3.467 3.426 3.467 28,578 +0.02(+0.48%)
Dec 11, 2006 3.464 3.498 3.450 3.450 55,896 +0.01(+0.28%)
Dec 08, 2006 3.467 3.498 3.410 3.441 43,288 -0.00(-0.07%)
Dec 07, 2006 3.450 3.450 3.403 3.443 56,736 -0.00(-0.07%)
Dec 06, 2006 3.414 3.445 3.414 3.445 42,867 +0.04(+1.26%)
Dec 05, 2006 3.403 3.433 3.381 3.403 60,098 -0.02(-0.69%)
Dec 04, 2006 3.422 3.426 3.407 3.426 63,881 +0.02(+0.70%)
Dec 01, 2006 3.376 3.403 3.372 3.403 25,636 +0.01(+0.21%)
Nov 30, 2006 3.369 3.403 3.367 3.395 39,505 +0.02(+0.49%)
Nov 29, 2006 3.355 3.379 3.355 3.379 34,882 +0.00(+0.07%)
Nov 28, 2006 3.355 3.379 3.341 3.376 30,259 +0.01(+0.35%)
Nov 27, 2006 3.391 3.391 3.348 3.364 39,085 -0.02(-0.63%)
Nov 24, 2006 3.336 3.386 3.336 3.386 7,144 +0.05(+1.50%)
Nov 22, 2006 3.329 3.367 3.329 3.336 44,548 -0.02(-0.50%)
Nov 21, 2006 3.348 3.379 3.348 3.353 28,158 -0.00(-0.14%)
Nov 20, 2006 3.343 3.379 3.329 3.357 61,780 +0.01(+0.21%)
Nov 17, 2006 3.343 3.369 3.343 3.350 28,998 -0.02(-0.49%)
Nov 16, 2006 3.319 3.391 3.319 3.367 98,343 +0.03(+0.86%)
Nov 15, 2006 3.334 3.353 3.319 3.338 60,939 +0.01(+0.36%)
Nov 14, 2006 3.331 3.336 3.319 3.326 66,403 -0.00(-0.07%)
Nov 13, 2006 3.348 3.355 3.326 3.329 92,039 -0.05(-1.55%)
Nov 10, 2006 3.403 3.403 3.360 3.381 80,272 -0.02(-0.63%)
Nov 09, 2006 3.379 3.403 3.350 3.403 16,390 +0.04(+1.06%)
Nov 08, 2006 3.345 3.369 3.345 3.367 12,187 +0.02(+0.64%)
Nov 07, 2006 3.391 3.400 3.345 3.345 55,896 -0.01(-0.21%)
Nov 06, 2006 3.379 3.391 3.350 3.353 51,273 -0.03(-0.77%)
Nov 03, 2006 3.374 3.379 3.367 3.379 26,897 +0.03(+0.85%)
Nov 02, 2006 3.345 3.393 3.343 3.350 72,286 -0.02(-0.56%)
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.