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

PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Oct 31, 2006 2.593 2.600 2.575 2.593 62,140 +0.00(+0.00%)
Oct 30, 2006 2.564 2.600 2.555 2.593 65,439 +0.01(+0.56%)
Oct 27, 2006 2.579 2.579 2.544 2.579 28,595 -0.02(-0.70%)
Oct 26, 2006 2.584 2.597 2.577 2.597 26,395 +0.01(+0.49%)
Oct 25, 2006 2.571 2.590 2.568 2.584 41,793 -0.00(-0.14%)
Oct 24, 2006 2.590 2.591 2.564 2.588 41,243 +0.01(+0.42%)
Oct 23, 2006 2.566 2.586 2.566 2.577 48,942 +0.02(+0.78%)
Oct 20, 2006 2.551 2.559 2.546 2.557 62,140 -0.00(-0.07%)
Oct 19, 2006 2.555 2.559 2.542 2.559 36,294 +0.01(+0.43%)
Oct 18, 2006 2.575 2.577 2.546 2.548 54,441 -0.05(-1.75%)
Oct 17, 2006 2.595 2.595 2.553 2.593 32,444 +0.02(+0.78%)
Oct 16, 2006 2.582 2.590 2.544 2.573 89,635 -0.02(-0.63%)
Oct 13, 2006 2.582 2.591 2.579 2.590 44,542 +0.02(+0.85%)
Oct 12, 2006 2.537 2.568 2.533 2.568 56,091 +0.01(+0.21%)
Oct 11, 2006 2.526 2.562 2.524 2.562 92,935 +0.03(+1.00%)
Oct 10, 2006 2.559 2.570 2.530 2.537 59,940 -0.02(-0.85%)
Oct 09, 2006 2.568 2.573 2.553 2.559 24,196 +0.00(+0.14%)
Oct 06, 2006 2.546 2.577 2.542 2.555 79,187 +0.01(+0.28%)
Oct 05, 2006 2.542 2.559 2.542 2.548 78,637 -0.01(-0.21%)
Oct 04, 2006 2.557 2.562 2.535 2.553 105,583 +0.01(+0.21%)
Oct 03, 2006 2.571 2.577 2.542 2.548 87,985 -0.03(-0.99%)
Oct 02, 2006 2.610 2.610 2.570 2.573 83,586 -0.05(-1.74%)
Sep 29, 2006 2.600 2.619 2.593 2.619 46,192 +0.00(+0.00%)
Sep 28, 2006 2.582 2.619 2.579 2.619 63,789 +0.04(+1.41%)
Sep 27, 2006 2.600 2.600 2.557 2.582 76,437 -0.05(-1.73%)
Sep 26, 2006 2.646 2.646 2.611 2.628 62,140 +0.00(+0.00%)
Sep 25, 2006 2.619 2.639 2.610 2.628 35,194 +0.00(+0.00%)
Sep 22, 2006 2.628 2.679 2.619 2.628 77,537 +0.01(+0.35%)
Sep 21, 2006 2.597 2.619 2.573 2.619 50,042 +0.00(+0.14%)
Sep 20, 2006 2.608 2.628 2.582 2.615 87,985 -0.01(-0.42%)
Sep 19, 2006 2.610 2.628 2.610 2.626 87,985 +0.00(+0.00%)
Sep 18, 2006 2.628 2.628 2.613 2.626 65,989 -0.00(-0.07%)
Sep 15, 2006 2.619 2.635 2.611 2.628 75,337 +0.02(+0.70%)
Sep 14, 2006 2.604 2.628 2.588 2.610 78,087 +0.01(+0.21%)
Sep 13, 2006 2.591 2.617 2.566 2.604 171,572 +0.00(+0.14%)
Sep 12, 2006 2.579 2.619 2.564 2.600 65,439 +0.01(+0.49%)
Sep 11, 2006 2.590 2.600 2.564 2.588 105,583 +0.02(+0.64%)
Sep 08, 2006 2.562 2.588 2.562 2.571 68,189 +0.01(+0.21%)
Sep 07, 2006 2.564 2.600 2.562 2.566 34,644 -0.02(-0.63%)
Sep 06, 2006 2.562 2.582 2.562 2.582 50,042 +0.02(+0.71%)
Sep 05, 2006 2.571 2.571 2.564 2.564 56,091 -0.01(-0.28%)
Sep 01, 2006 2.582 2.582 2.557 2.571 43,443 -0.01(-0.28%)
Aug 31, 2006 2.564 2.600 2.559 2.579 45,092 +0.02(+0.64%)
Aug 30, 2006 2.557 2.597 2.529 2.562 65,989 +0.01(+0.21%)
Aug 29, 2006 2.524 2.564 2.524 2.557 43,443 +0.00(+0.07%)
Aug 28, 2006 2.546 2.573 2.539 2.555 75,887 +0.00(+0.00%)
Aug 25, 2006 2.524 2.564 2.517 2.555 90,735 +0.04(+1.52%)
Aug 24, 2006 2.540 2.546 2.517 2.517 80,837 -0.02(-0.93%)
Aug 23, 2006 2.515 2.564 2.515 2.540 83,586 +0.02(+0.79%)
Aug 22, 2006 2.513 2.529 2.511 2.520 54,441 -0.00(-0.07%)
Aug 21, 2006 2.513 2.546 2.513 2.522 67,089 +0.01(+0.43%)
Aug 18, 2006 2.506 2.528 2.491 2.511 36,844 +0.02(+0.88%)
Aug 17, 2006 2.524 2.537 2.482 2.489 114,381 -0.03(-1.30%)
Aug 16, 2006 2.509 2.533 2.500 2.522 34,644 +0.00(+0.14%)
Aug 15, 2006 2.524 2.537 2.510 2.519 53,891 +0.01(+0.36%)
Aug 14, 2006 2.479 2.517 2.479 2.509 85,786 +0.03(+1.10%)
Aug 11, 2006 2.488 2.506 2.482 2.482 39,593 +0.01(+0.37%)
Aug 10, 2006 2.480 2.489 2.473 2.473 24,746 -0.01(-0.58%)
Aug 09, 2006 2.500 2.500 2.488 2.488 67,089 -0.00(-0.15%)
Aug 08, 2006 2.491 2.506 2.491 2.491 85,236 -0.01(-0.29%)
Aug 07, 2006 2.500 2.506 2.499 2.499 72,038 +0.00(+0.00%)
Aug 04, 2006 2.491 2.500 2.491 2.499 68,739 +0.01(+0.37%)
Aug 03, 2006 2.491 2.499 2.489 2.489 23,646 -0.00(-0.07%)
Aug 02, 2006 2.491 2.491 2.474 2.491 25,845 +0.01(+0.51%)
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.