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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Oct 31, 2005 3.316 3.328 3.302 3.311 42,398 -0.00(-0.14%)
Oct 28, 2005 3.314 3.340 3.307 3.316 37,734 +0.01(+0.21%)
Oct 27, 2005 3.321 3.321 3.304 3.309 40,278 -0.02(-0.50%)
Oct 26, 2005 3.337 3.337 3.307 3.326 53,422 -0.01(-0.35%)
Oct 25, 2005 3.307 3.337 3.304 3.337 32,223 +0.02(+0.71%)
Oct 24, 2005 3.335 3.335 3.293 3.314 33,495 +0.00(+0.00%)
Oct 21, 2005 3.314 3.314 3.304 3.314 22,047 +0.02(+0.72%)
Oct 20, 2005 3.283 3.314 3.281 3.290 42,398 -0.01(-0.36%)
Oct 19, 2005 3.304 3.328 3.281 3.302 69,958 -0.02(-0.50%)
Oct 18, 2005 3.307 3.326 3.288 3.318 35,191 -0.01(-0.21%)
Oct 17, 2005 3.326 3.335 3.304 3.326 21,199 -0.00(-0.07%)
Oct 14, 2005 3.323 3.337 3.302 3.328 50,030 +0.02(+0.64%)
Oct 13, 2005 3.330 3.330 3.302 3.307 58,086 +0.00(+0.00%)
Oct 12, 2005 3.321 3.330 3.304 3.307 33,495 +0.00(+0.07%)
Oct 11, 2005 3.335 3.340 3.304 3.304 35,615 -0.04(-1.06%)
Oct 10, 2005 3.337 3.340 3.337 3.340 10,175 +0.01(+0.35%)
Oct 07, 2005 3.330 3.337 3.316 3.328 15,687 +0.01(+0.43%)
Oct 06, 2005 3.314 3.349 3.314 3.314 72,077 -0.02(-0.57%)
Oct 05, 2005 3.344 3.349 3.333 3.333 59,782 +0.02(+0.64%)
Oct 04, 2005 3.314 3.321 3.267 3.311 112,780 +0.02(+0.64%)
Oct 03, 2005 3.309 3.309 3.290 3.290 42,398 +0.00(+0.00%)
Sep 30, 2005 3.290 3.316 3.290 3.290 29,255 +0.00(+0.00%)
Sep 29, 2005 3.297 3.297 3.234 3.290 64,870 -0.01(-0.21%)
Sep 28, 2005 3.264 3.297 3.252 3.297 45,366 +0.05(+1.67%)
Sep 27, 2005 3.255 3.278 3.219 3.243 125,076 -0.02(-0.51%)
Sep 26, 2005 3.307 3.316 3.260 3.260 64,022 -0.07(-2.12%)
Sep 23, 2005 3.330 3.342 3.302 3.330 69,534 +0.03(+0.86%)
Sep 22, 2005 3.349 3.349 3.302 3.302 148,819 -0.06(-1.81%)
Sep 21, 2005 3.368 3.368 3.347 3.363 46,638 +0.00(+0.06%)
Sep 20, 2005 3.349 3.408 3.349 3.361 75,469 +0.00(+0.00%)
Sep 19, 2005 3.361 3.373 3.361 3.361 26,287 -0.00(-0.07%)
Sep 16, 2005 3.385 3.385 3.363 3.363 26,711 -0.00(-0.07%)
Sep 15, 2005 3.361 3.380 3.361 3.366 14,415 +0.00(+0.07%)
Sep 14, 2005 3.363 3.370 3.361 3.363 26,711 -0.01(-0.28%)
Sep 13, 2005 3.361 3.375 3.361 3.373 14,415 +0.01(+0.35%)
Sep 12, 2005 3.373 3.377 3.356 3.361 98,365 -0.02(-0.63%)
Sep 09, 2005 3.382 3.382 3.354 3.382 61,054 +0.00(+0.00%)
Sep 08, 2005 3.361 3.382 3.356 3.382 35,191 +0.01(+0.35%)
Sep 07, 2005 3.382 3.406 3.366 3.370 29,255 -0.02(-0.56%)
Sep 06, 2005 3.359 3.389 3.359 3.389 33,071 +0.04(+1.13%)
Sep 02, 2005 3.349 3.352 3.340 3.352 18,655 +0.00(+0.07%)
Sep 01, 2005 3.380 3.380 3.342 3.349 79,709 -0.04(-1.18%)
Aug 31, 2005 3.373 3.389 3.359 3.389 34,767 +0.03(+0.77%)
Aug 30, 2005 3.370 3.389 3.363 3.363 20,351 +0.03(+0.78%)
Aug 29, 2005 3.352 3.375 3.316 3.337 74,197 -0.02(-0.63%)
Aug 26, 2005 3.354 3.373 3.354 3.359 5,511 -0.01(-0.21%)
Aug 25, 2005 3.377 3.385 3.356 3.366 30,527 -0.01(-0.21%)
Aug 24, 2005 3.330 3.373 3.330 3.373 37,734 +0.04(+1.13%)
Aug 23, 2005 3.354 3.385 3.333 3.335 91,157 -0.03(-0.91%)
Aug 22, 2005 3.366 3.368 3.342 3.366 53,846 +0.04(+1.06%)
Aug 19, 2005 3.342 3.347 3.330 3.330 30,951 -0.00(-0.14%)
Aug 18, 2005 3.352 3.352 3.333 3.335 16,959 -0.02(-0.56%)
Aug 17, 2005 3.330 3.354 3.330 3.354 25,439 +0.02(+0.71%)
Aug 16, 2005 3.344 3.349 3.330 3.330 50,454 -0.04(-1.05%)
Aug 15, 2005 3.361 3.389 3.356 3.366 55,542 -0.01(-0.28%)
Aug 12, 2005 3.344 3.375 3.330 3.375 57,662 +0.03(+0.99%)
Aug 11, 2005 3.326 3.354 3.326 3.342 36,038 -0.01(-0.21%)
Aug 10, 2005 3.333 3.370 3.330 3.349 38,158 +0.00(+0.14%)
Aug 09, 2005 3.337 3.359 3.321 3.344 29,255 -0.00(-0.14%)
Aug 08, 2005 3.359 3.359 3.311 3.349 58,934 -0.01(-0.28%)
Aug 05, 2005 3.337 3.359 3.307 3.359 47,486 +0.02(+0.71%)
Aug 04, 2005 3.344 3.359 3.335 3.335 27,135 -0.00(-0.14%)
Aug 03, 2005 3.356 3.359 3.326 3.340 17,383 -0.00(-0.14%)
Aug 02, 2005 3.311 3.344 3.311 3.344 55,118 +0.01(+0.35%)
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.