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: 4:10 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 (%)
Jun 30, 2006 3.215 3.253 3.215 3.253 61,780 +0.04(+1.18%)
Jun 29, 2006 3.241 3.241 3.215 3.215 25,216 -0.00(-0.15%)
Jun 28, 2006 3.226 3.248 3.219 3.219 56,736 -0.01(-0.22%)
Jun 27, 2006 3.260 3.260 3.222 3.226 55,896 -0.05(-1.38%)
Jun 26, 2006 3.279 3.279 3.272 3.272 12,608 -0.02(-0.65%)
Jun 23, 2006 3.248 3.293 3.248 3.293 57,577 +0.03(+1.02%)
Jun 22, 2006 3.236 3.281 3.236 3.260 93,720 +0.03(+0.88%)
Jun 21, 2006 3.234 3.253 3.231 3.231 45,389 -0.01(-0.37%)
Jun 20, 2006 3.250 3.253 3.231 3.243 50,012 -0.02(-0.51%)
Jun 19, 2006 3.248 3.260 3.222 3.260 63,040 +0.01(+0.29%)
Jun 16, 2006 3.260 3.269 3.250 3.250 15,970 +0.00(+0.00%)
Jun 15, 2006 3.272 3.274 3.250 3.250 60,098 +0.00(+0.07%)
Jun 14, 2006 3.272 3.281 3.241 3.248 42,447 -0.03(-1.02%)
Jun 13, 2006 3.281 3.284 3.274 3.281 31,940 +0.01(+0.22%)
Jun 12, 2006 3.293 3.293 3.274 3.274 31,520 -0.01(-0.36%)
Jun 09, 2006 3.315 3.324 3.276 3.286 31,940 -0.02(-0.58%)
Jun 08, 2006 3.312 3.315 3.274 3.305 36,563 -0.00(-0.07%)
Jun 07, 2006 3.291 3.307 3.286 3.307 21,854 +0.01(+0.22%)
Jun 06, 2006 3.326 3.329 3.293 3.300 42,027 -0.02(-0.50%)
Jun 05, 2006 3.312 3.326 3.291 3.317 63,881 +0.03(+0.87%)
Jun 02, 2006 3.298 3.307 3.284 3.288 46,229 -0.03(-0.79%)
Jun 01, 2006 3.291 3.329 3.272 3.315 46,650 +0.04(+1.24%)
May 31, 2006 3.295 3.307 3.274 3.274 35,302 -0.03(-0.94%)
May 30, 2006 3.286 3.305 3.279 3.305 9,245 +0.02(+0.58%)
May 26, 2006 3.265 3.312 3.265 3.286 34,882 +0.00(+0.07%)
May 25, 2006 3.276 3.291 3.276 3.284 19,332 +0.00(+0.15%)
May 24, 2006 3.317 3.317 3.279 3.279 39,505 -0.01(-0.43%)
May 23, 2006 3.281 3.303 3.281 3.293 31,940 +0.00(+0.14%)
May 22, 2006 3.310 3.322 3.279 3.288 46,650 -0.02(-0.58%)
May 19, 2006 3.291 3.307 3.272 3.307 66,403 +0.01(+0.36%)
May 18, 2006 3.298 3.322 3.284 3.295 31,520 +0.01(+0.29%)
May 17, 2006 3.319 3.326 3.286 3.286 17,231 -0.05(-1.36%)
May 16, 2006 3.295 3.331 3.284 3.331 76,069 +0.03(+1.01%)
May 15, 2006 3.300 3.322 3.272 3.298 56,736 -0.01(-0.22%)
May 12, 2006 3.317 3.326 3.300 3.305 36,563 -0.00(-0.07%)
May 11, 2006 3.326 3.329 3.300 3.307 29,419 -0.01(-0.36%)
May 10, 2006 3.303 3.324 3.300 3.319 40,766 +0.02(+0.58%)
May 09, 2006 3.307 3.329 3.300 3.300 27,317 -0.03(-0.86%)
May 08, 2006 3.326 3.329 3.295 3.329 54,635 +0.01(+0.29%)
May 05, 2006 3.303 3.319 3.295 3.319 24,796 +0.01(+0.43%)
May 04, 2006 3.322 3.322 3.305 3.305 19,752 +0.00(+0.07%)
May 03, 2006 3.305 3.326 3.298 3.303 12,608 -0.01(-0.43%)
May 02, 2006 3.324 3.324 3.310 3.317 15,970 +0.01(+0.36%)
May 01, 2006 3.303 3.326 3.295 3.305 14,289 -0.01(-0.29%)
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%)
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.