PCM Fund, Inc. (NY: PCM )

8.252 +0.032 (+0.39%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 3.366 3.395 3.340 3.340 83,715 -0.03(-0.78%)
Feb 27, 2006 3.361 3.390 3.361 3.366 88,713 -0.01(-0.28%)
Feb 24, 2006 3.390 3.390 3.373 3.376 61,224 -0.05(-1.40%)
Feb 23, 2006 3.431 3.433 3.421 3.424 17,492 +0.00(+0.14%)
Feb 22, 2006 3.405 3.433 3.405 3.419 48,313 -0.02(-0.49%)
Feb 21, 2006 3.433 3.436 3.390 3.436 58,725 +0.03(+0.77%)
Feb 17, 2006 3.405 3.429 3.397 3.409 40,400 -0.01(-0.28%)
Feb 16, 2006 3.421 3.421 3.395 3.419 38,317 +0.01(+0.28%)
Feb 15, 2006 3.402 3.429 3.402 3.409 23,740 +0.01(+0.21%)
Feb 14, 2006 3.397 3.436 3.397 3.402 47,063 +0.00(+0.07%)
Feb 13, 2006 3.400 3.443 3.397 3.400 42,898 -0.00(-0.00%)
Feb 10, 2006 3.419 3.433 3.397 3.400 61,224 -0.04(-1.12%)
Feb 09, 2006 3.433 3.443 3.397 3.438 28,321 -0.00(-0.07%)
Feb 08, 2006 3.385 3.443 3.385 3.441 54,560 +0.03(+0.99%)
Feb 07, 2006 3.409 3.409 3.385 3.407 14,993 +0.01(+0.21%)
Feb 06, 2006 3.433 3.433 3.383 3.400 62,890 -0.02(-0.63%)
Feb 03, 2006 3.429 3.431 3.409 3.421 9,995 -0.01(-0.28%)
Feb 02, 2006 3.371 3.431 3.371 3.431 52,061 +0.05(+1.35%)
Feb 01, 2006 3.381 3.407 3.366 3.385 117,868 -0.02(-0.56%)
Jan 31, 2006 3.366 3.419 3.366 3.405 72,053 +0.02(+0.57%)
Jan 30, 2006 3.421 3.443 3.385 3.385 95,793 -0.04(-1.19%)
Jan 27, 2006 3.412 3.433 3.412 3.426 55,393 -0.01(-0.21%)
Jan 26, 2006 3.417 3.433 3.405 3.433 84,964 +0.02(+0.49%)
Jan 25, 2006 3.450 3.450 3.405 3.417 40,400 -0.01(-0.42%)
Jan 24, 2006 3.419 3.445 3.395 3.431 47,063 +0.03(+0.77%)
Jan 23, 2006 3.397 3.417 3.397 3.405 50,395 +0.01(+0.21%)
Jan 20, 2006 3.381 3.409 3.364 3.397 63,723 +0.00(+0.14%)
Jan 19, 2006 3.376 3.429 3.376 3.393 33,319 +0.00(+0.00%)
Jan 18, 2006 3.364 3.393 3.361 3.393 54,560 +0.01(+0.43%)
Jan 17, 2006 3.347 3.383 3.347 3.378 37,484 +0.01(+0.36%)
Jan 13, 2006 3.376 3.381 3.349 3.366 37,068 +0.00(+0.14%)
Jan 12, 2006 3.359 3.361 3.352 3.361 35,818 +0.00(+0.00%)
Jan 11, 2006 3.357 3.381 3.352 3.361 62,057 +0.00(+0.07%)
Jan 10, 2006 3.352 3.361 3.352 3.359 14,993 -0.00(-0.07%)
Jan 09, 2006 3.373 3.373 3.352 3.361 80,383 -0.01(-0.43%)
Jan 06, 2006 3.381 3.381 3.364 3.376 15,410 +0.01(+0.36%)
Jan 05, 2006 3.383 3.383 3.364 3.364 24,573 -0.00(-0.07%)
Jan 04, 2006 3.383 3.383 3.364 3.366 34,569 -0.01(-0.21%)
Jan 03, 2006 3.371 3.383 3.361 3.373 10,828 +0.00(+0.14%)
Dec 30, 2005 3.354 3.369 3.354 3.369 28,321 +0.00(+0.00%)
Dec 29, 2005 3.361 3.371 3.352 3.369 49,146 +0.00(+0.07%)
Dec 28, 2005 3.352 3.373 3.352 3.366 92,461 -0.00(-0.07%)
Dec 27, 2005 3.366 3.378 3.361 3.369 37,484 +0.00(+0.14%)
Dec 23, 2005 3.378 3.381 3.361 3.364 35,402 -0.02(-0.57%)
Dec 22, 2005 3.376 3.383 3.361 3.383 32,486 +0.02(+0.57%)
Dec 21, 2005 3.371 3.383 3.352 3.364 44,148 -0.01(-0.36%)
Dec 20, 2005 3.371 3.405 3.352 3.376 88,713 -0.01(-0.28%)
Dec 19, 2005 3.385 3.417 3.352 3.385 160,350 -0.01(-0.35%)
Dec 16, 2005 3.400 3.426 3.385 3.397 56,643 -0.00(-0.07%)
Dec 15, 2005 3.388 3.426 3.388 3.400 66,639 -0.00(-0.14%)
Dec 14, 2005 3.385 3.409 3.385 3.405 42,898 +0.01(+0.21%)
Dec 13, 2005 3.393 3.400 3.390 3.397 24,989 +0.01(+0.21%)
Dec 12, 2005 3.388 3.397 3.385 3.390 38,317 +0.00(+0.07%)
Dec 09, 2005 3.400 3.400 3.386 3.388 31,653 -0.01(-0.35%)
Dec 08, 2005 3.412 3.412 3.385 3.400 69,554 -0.01(-0.35%)
Dec 07, 2005 3.385 3.426 3.373 3.412 49,979 +0.02(+0.64%)
Dec 06, 2005 3.376 3.393 3.376 3.390 40,816 +0.01(+0.36%)
Dec 05, 2005 3.409 3.409 3.378 3.378 64,556 -0.01(-0.35%)
Dec 02, 2005 3.402 3.407 3.390 3.390 28,321 +0.00(+0.00%)
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.