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

PCM Fund, Inc. (NY: PCM )

8.460 +0.080 (+0.95%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
Nov 30, 2005 3.339 3.377 3.339 3.358 17,227 +0.01(+0.43%)
Nov 29, 2005 3.365 3.365 3.341 3.344 65,547 -0.02(-0.64%)
Nov 28, 2005 3.339 3.382 3.339 3.365 47,059 -0.00(-0.14%)
Nov 25, 2005 3.370 3.370 3.370 3.370 0 +0.00(+0.00%)
Nov 23, 2005 3.360 3.391 3.358 3.370 23,529 -0.01(-0.21%)
Nov 22, 2005 3.387 3.387 3.358 3.377 72,270 +0.02(+0.57%)
Nov 21, 2005 3.360 3.368 3.356 3.358 30,252 -0.00(-0.07%)
Nov 18, 2005 3.360 3.368 3.360 3.360 49,160 -0.00(-0.07%)
Nov 17, 2005 3.358 3.370 3.358 3.363 83,195 +0.00(+0.14%)
Nov 16, 2005 3.370 3.375 3.358 3.358 42,858 +0.00(+0.00%)
Nov 15, 2005 3.356 3.368 3.356 3.358 44,958 +0.00(+0.07%)
Nov 14, 2005 3.380 3.380 3.334 3.356 20,588 -0.02(-0.56%)
Nov 11, 2005 3.360 3.380 3.334 3.375 49,160 +0.04(+1.06%)
Nov 10, 2005 3.372 3.372 3.337 3.339 36,555 -0.03(-0.84%)
Nov 09, 2005 3.368 3.377 3.356 3.368 37,395 +0.01(+0.21%)
Nov 08, 2005 3.368 3.377 3.353 3.360 15,126 -0.01(-0.35%)
Nov 07, 2005 3.368 3.387 3.368 3.372 37,815 +0.01(+0.43%)
Nov 04, 2005 3.337 3.375 3.337 3.358 34,034 +0.01(+0.36%)
Nov 03, 2005 3.356 3.380 3.341 3.346 34,454 -0.02(-0.64%)
Nov 02, 2005 3.334 3.370 3.334 3.368 72,270 +0.03(+0.93%)
Nov 01, 2005 3.334 3.360 3.334 3.337 46,219 -0.00(-0.14%)
Oct 31, 2005 3.346 3.358 3.332 3.341 42,017 -0.00(-0.14%)
Oct 28, 2005 3.344 3.370 3.337 3.346 37,395 +0.01(+0.21%)
Oct 27, 2005 3.351 3.351 3.334 3.339 39,916 -0.02(-0.50%)
Oct 26, 2005 3.368 3.368 3.337 3.356 52,942 -0.01(-0.35%)
Oct 25, 2005 3.337 3.368 3.334 3.368 31,933 +0.02(+0.71%)
Oct 24, 2005 3.365 3.365 3.322 3.344 33,193 +0.00(+0.00%)
Oct 21, 2005 3.344 3.344 3.334 3.344 21,849 +0.02(+0.72%)
Oct 20, 2005 3.313 3.344 3.311 3.320 42,017 -0.01(-0.36%)
Oct 19, 2005 3.334 3.358 3.311 3.332 69,329 -0.02(-0.50%)
Oct 18, 2005 3.337 3.356 3.318 3.349 34,874 -0.01(-0.21%)
Oct 17, 2005 3.356 3.365 3.334 3.356 21,008 -0.00(-0.07%)
Oct 14, 2005 3.353 3.368 3.332 3.358 49,580 +0.02(+0.64%)
Oct 13, 2005 3.360 3.360 3.332 3.337 57,564 +0.00(+0.00%)
Oct 12, 2005 3.351 3.360 3.334 3.337 33,193 +0.00(+0.07%)
Oct 11, 2005 3.365 3.370 3.334 3.334 35,294 -0.04(-1.06%)
Oct 10, 2005 3.368 3.370 3.368 3.370 10,084 +0.01(+0.35%)
Oct 07, 2005 3.360 3.368 3.346 3.358 15,546 +0.01(+0.43%)
Oct 06, 2005 3.344 3.380 3.344 3.344 71,430 -0.02(-0.57%)
Oct 05, 2005 3.375 3.380 3.363 3.363 59,244 +0.02(+0.64%)
Oct 04, 2005 3.344 3.351 3.296 3.341 111,767 +0.02(+0.65%)
Oct 03, 2005 3.339 3.339 3.320 3.320 42,017 +0.00(+0.00%)
Sep 30, 2005 3.320 3.346 3.320 3.320 28,992 +0.00(+0.00%)
Sep 29, 2005 3.327 3.327 3.263 3.320 64,287 -0.01(-0.21%)
Sep 28, 2005 3.294 3.327 3.282 3.327 44,958 +0.05(+1.67%)
Sep 27, 2005 3.284 3.308 3.249 3.272 123,952 -0.02(-0.51%)
Sep 26, 2005 3.337 3.346 3.289 3.289 63,446 -0.07(-2.12%)
Sep 23, 2005 3.360 3.372 3.332 3.360 68,909 +0.03(+0.86%)
Sep 22, 2005 3.380 3.380 3.332 3.332 147,482 -0.06(-1.81%)
Sep 21, 2005 3.399 3.399 3.377 3.393 46,219 +0.00(+0.06%)
Sep 20, 2005 3.380 3.439 3.380 3.391 74,791 +0.00(+0.00%)
Sep 19, 2005 3.391 3.403 3.391 3.391 26,050 -0.00(-0.07%)
Sep 16, 2005 3.415 3.415 3.394 3.394 26,471 -0.00(-0.07%)
Sep 15, 2005 3.391 3.410 3.391 3.396 14,286 +0.00(+0.07%)
Sep 14, 2005 3.394 3.401 3.391 3.394 26,471 -0.01(-0.28%)
Sep 13, 2005 3.391 3.406 3.391 3.403 14,286 +0.01(+0.35%)
Sep 12, 2005 3.403 3.408 3.387 3.391 97,481 -0.02(-0.63%)
Sep 09, 2005 3.413 3.413 3.384 3.413 60,505 +0.00(+0.00%)
Sep 08, 2005 3.391 3.413 3.387 3.413 34,874 +0.01(+0.35%)
Sep 07, 2005 3.413 3.437 3.396 3.401 28,992 -0.02(-0.56%)
Sep 06, 2005 3.389 3.420 3.389 3.420 32,773 +0.04(+1.13%)
Sep 02, 2005 3.380 3.382 3.370 3.382 18,487 +0.00(+0.07%)
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.