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

PCM Fund, Inc. (NY: PCM )

8.340 -0.050 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Apr 28, 2006 3.326 3.329 3.295 3.315 25,216 -0.00(-0.14%)
Apr 27, 2006 3.348 3.348 3.295 3.319 16,810 -0.02(-0.71%)
Apr 26, 2006 3.298 3.343 3.295 3.343 38,665 +0.02(+0.64%)
Apr 25, 2006 3.312 3.343 3.312 3.322 34,462 -0.00(-0.07%)
Apr 24, 2006 3.331 3.341 3.315 3.324 50,852 -0.03(-0.85%)
Apr 21, 2006 3.288 3.353 3.288 3.353 18,491 +0.05(+1.37%)
Apr 20, 2006 3.288 3.322 3.241 3.307 118,096 +0.03(+0.87%)
Apr 19, 2006 3.293 3.315 3.279 3.279 59,678 -0.04(-1.29%)
Apr 18, 2006 3.288 3.345 3.288 3.322 46,650 +0.02(+0.65%)
Apr 17, 2006 3.350 3.355 3.300 3.300 56,736 -0.03(-0.93%)
Apr 13, 2006 3.326 3.367 3.331 3.331 42,447 +0.00(+0.14%)
Apr 12, 2006 3.355 3.355 3.326 3.326 28,158 +0.01(+0.22%)
Apr 11, 2006 3.295 3.345 3.295 3.319 67,663 +0.01(+0.40%)
Apr 10, 2006 3.319 3.357 3.300 3.306 52,954 +0.00(+0.03%)
Apr 07, 2006 3.307 3.336 3.284 3.305 107,169 -0.01(-0.22%)
Apr 06, 2006 3.293 3.326 3.293 3.312 64,721 +0.01(+0.36%)
Apr 05, 2006 3.295 3.307 3.284 3.300 56,316 +0.00(+0.07%)
Apr 04, 2006 3.298 3.300 3.284 3.298 33,621 +0.00(+0.14%)
Apr 03, 2006 3.291 3.307 3.288 3.293 84,474 -0.01(-0.36%)
Mar 31, 2006 3.334 3.343 3.305 3.305 35,302 -0.03(-0.93%)
Mar 30, 2006 3.348 3.348 3.315 3.336 57,997 +0.01(+0.36%)
Mar 29, 2006 3.307 3.343 3.307 3.324 73,547 -0.02(-0.57%)
Mar 28, 2006 3.353 3.379 3.341 3.343 31,520 -0.00(-0.07%)
Mar 27, 2006 3.343 3.357 3.343 3.345 13,448 +0.00(+0.00%)
Mar 24, 2006 3.362 3.379 3.341 3.345 41,186 +0.00(+0.00%)
Mar 23, 2006 3.348 3.355 3.343 3.345 16,390 -0.01(-0.28%)
Mar 22, 2006 3.355 3.379 3.355 3.355 35,723 +0.01(+0.43%)
Mar 21, 2006 3.345 3.350 3.324 3.341 73,127 -0.01(-0.35%)
Mar 20, 2006 3.355 3.357 3.343 3.353 46,650 +0.00(+0.00%)
Mar 17, 2006 3.348 3.353 3.345 3.353 15,970 -0.00(-0.07%)
Mar 16, 2006 3.348 3.360 3.345 3.355 63,881 -0.00(-0.14%)
Mar 15, 2006 3.348 3.360 3.348 3.360 39,925 +0.00(+0.07%)
Mar 14, 2006 3.362 3.362 3.343 3.357 68,084 +0.01(+0.28%)
Mar 13, 2006 3.348 3.376 3.345 3.348 46,650 +0.00(+0.07%)
Mar 10, 2006 3.364 3.379 3.345 3.345 74,808 -0.01(-0.35%)
Mar 09, 2006 3.362 3.362 3.341 3.357 39,085 -0.00(-0.14%)
Mar 08, 2006 3.338 3.364 3.338 3.362 39,085 +0.02(+0.57%)
Mar 07, 2006 3.343 3.379 3.338 3.343 50,852 -0.02(-0.57%)
Mar 06, 2006 3.355 3.376 3.343 3.362 41,186 +0.01(+0.21%)
Mar 03, 2006 3.341 3.384 3.338 3.355 68,504 +0.00(+0.00%)
Mar 02, 2006 3.329 3.362 3.329 3.355 53,374 +0.03(+0.79%)
Mar 01, 2006 3.307 3.343 3.307 3.329 69,765 +0.02(+0.57%)
Feb 28, 2006 3.336 3.364 3.310 3.310 84,474 -0.03(-0.78%)
Feb 27, 2006 3.331 3.360 3.331 3.336 89,518 -0.01(-0.28%)
Feb 24, 2006 3.360 3.360 3.343 3.345 61,780 -0.05(-1.40%)
Feb 23, 2006 3.400 3.403 3.391 3.393 17,651 +0.00(+0.14%)
Feb 22, 2006 3.374 3.403 3.374 3.388 48,751 -0.02(-0.49%)
Feb 21, 2006 3.403 3.405 3.360 3.405 59,258 +0.03(+0.77%)
Feb 17, 2006 3.374 3.398 3.367 3.379 40,766 -0.01(-0.28%)
Feb 16, 2006 3.391 3.391 3.364 3.388 38,665 +0.01(+0.28%)
Feb 15, 2006 3.372 3.398 3.372 3.379 23,955 +0.01(+0.21%)
Feb 14, 2006 3.367 3.405 3.367 3.372 47,490 +0.00(+0.07%)
Feb 13, 2006 3.369 3.412 3.367 3.369 43,288 -0.00(-0.00%)
Feb 10, 2006 3.388 3.403 3.367 3.369 61,780 -0.04(-1.12%)
Feb 09, 2006 3.403 3.412 3.367 3.407 28,578 -0.00(-0.07%)
Feb 08, 2006 3.355 3.412 3.355 3.410 55,055 +0.03(+0.99%)
Feb 07, 2006 3.379 3.379 3.355 3.376 15,129 +0.01(+0.21%)
Feb 06, 2006 3.403 3.403 3.353 3.369 63,461 -0.02(-0.63%)
Feb 03, 2006 3.398 3.400 3.379 3.391 10,086 -0.01(-0.28%)
Feb 02, 2006 3.341 3.400 3.341 3.400 52,534 +0.05(+1.35%)
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.