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

PCM Fund, Inc. (NY: PCM )

8.250 -0.150 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Sep 29, 2006 3.403 3.426 3.393 3.426 35,302 +0.00(+0.00%)
Sep 28, 2006 3.379 3.426 3.374 3.426 48,751 +0.05(+1.41%)
Sep 27, 2006 3.403 3.403 3.345 3.379 58,417 -0.06(-1.73%)
Sep 26, 2006 3.462 3.462 3.417 3.438 47,490 +0.00(+0.00%)
Sep 25, 2006 3.426 3.453 3.414 3.438 26,897 +0.00(+0.00%)
Sep 22, 2006 3.438 3.505 3.426 3.438 59,258 +0.01(+0.35%)
Sep 21, 2006 3.398 3.426 3.367 3.426 38,244 +0.00(+0.14%)
Sep 20, 2006 3.412 3.438 3.379 3.422 67,243 -0.01(-0.42%)
Sep 19, 2006 3.414 3.438 3.414 3.436 67,243 +0.00(+0.00%)
Sep 18, 2006 3.438 3.438 3.419 3.436 50,432 -0.00(-0.07%)
Sep 15, 2006 3.426 3.448 3.417 3.438 57,577 +0.02(+0.70%)
Sep 14, 2006 3.407 3.438 3.386 3.414 59,678 +0.01(+0.21%)
Sep 13, 2006 3.391 3.424 3.357 3.407 131,125 +0.00(+0.14%)
Sep 12, 2006 3.374 3.426 3.355 3.403 50,012 +0.02(+0.49%)
Sep 11, 2006 3.388 3.403 3.355 3.386 80,692 +0.02(+0.64%)
Sep 08, 2006 3.353 3.386 3.353 3.364 52,113 +0.01(+0.21%)
Sep 07, 2006 3.355 3.403 3.353 3.357 26,477 -0.02(-0.63%)
Sep 06, 2006 3.353 3.379 3.353 3.379 38,244 +0.02(+0.71%)
Sep 05, 2006 3.364 3.364 3.355 3.355 42,867 -0.01(-0.28%)
Sep 01, 2006 3.379 3.379 3.345 3.364 33,201 -0.01(-0.28%)
Aug 31, 2006 3.355 3.403 3.348 3.374 34,462 +0.02(+0.64%)
Aug 30, 2006 3.345 3.398 3.310 3.353 50,432 +0.01(+0.21%)
Aug 29, 2006 3.303 3.355 3.303 3.345 33,201 +0.00(+0.07%)
Aug 28, 2006 3.331 3.367 3.322 3.343 57,997 +0.00(+0.00%)
Aug 25, 2006 3.303 3.355 3.293 3.343 69,344 +0.05(+1.52%)
Aug 24, 2006 3.324 3.331 3.293 3.293 61,780 -0.03(-0.93%)
Aug 23, 2006 3.291 3.355 3.291 3.324 63,881 +0.03(+0.79%)
Aug 22, 2006 3.288 3.310 3.286 3.298 41,606 -0.00(-0.07%)
Aug 21, 2006 3.288 3.331 3.288 3.300 51,273 +0.01(+0.43%)
Aug 18, 2006 3.279 3.307 3.260 3.286 28,158 +0.03(+0.88%)
Aug 17, 2006 3.303 3.319 3.248 3.257 87,416 -0.04(-1.30%)
Aug 16, 2006 3.284 3.315 3.272 3.300 26,477 +0.00(+0.14%)
Aug 15, 2006 3.303 3.319 3.284 3.296 41,186 +0.01(+0.36%)
Aug 14, 2006 3.243 3.293 3.243 3.284 65,562 +0.04(+1.10%)
Aug 11, 2006 3.255 3.279 3.248 3.248 30,259 +0.01(+0.37%)
Aug 10, 2006 3.246 3.257 3.236 3.236 18,912 -0.02(-0.58%)
Aug 09, 2006 3.272 3.272 3.255 3.255 51,273 -0.00(-0.15%)
Aug 08, 2006 3.260 3.279 3.260 3.260 65,142 -0.01(-0.29%)
Aug 07, 2006 3.272 3.279 3.269 3.269 55,055 +0.00(+0.00%)
Aug 04, 2006 3.260 3.272 3.260 3.269 52,534 +0.01(+0.37%)
Aug 03, 2006 3.260 3.269 3.257 3.257 18,071 -0.00(-0.07%)
Aug 02, 2006 3.260 3.260 3.237 3.260 19,752 +0.02(+0.51%)
Aug 01, 2006 3.255 3.255 3.226 3.243 41,186 -0.01(-0.37%)
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%)
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.