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: 7:00 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 (%)
Nov 30, 2006 3.339 3.372 3.337 3.365 39,863 +0.02(+0.49%)
Nov 29, 2006 3.325 3.348 3.325 3.348 35,199 +0.00(+0.07%)
Nov 28, 2006 3.325 3.348 3.311 3.346 30,534 +0.01(+0.35%)
Nov 27, 2006 3.360 3.360 3.318 3.334 39,439 -0.02(-0.63%)
Nov 24, 2006 3.306 3.355 3.306 3.355 7,209 +0.05(+1.50%)
Nov 22, 2006 3.299 3.337 3.299 3.306 44,952 -0.02(-0.50%)
Nov 21, 2006 3.318 3.348 3.318 3.322 28,413 -0.00(-0.14%)
Nov 20, 2006 3.313 3.348 3.299 3.327 62,340 +0.01(+0.21%)
Nov 17, 2006 3.313 3.339 3.313 3.320 29,261 -0.02(-0.49%)
Nov 16, 2006 3.289 3.360 3.289 3.337 99,235 +0.03(+0.86%)
Nov 15, 2006 3.304 3.322 3.289 3.308 61,492 +0.01(+0.36%)
Nov 14, 2006 3.301 3.306 3.289 3.297 67,005 -0.00(-0.07%)
Nov 13, 2006 3.318 3.325 3.297 3.299 92,874 -0.05(-1.55%)
Nov 10, 2006 3.372 3.372 3.330 3.351 81,000 -0.02(-0.63%)
Nov 09, 2006 3.348 3.372 3.320 3.372 16,539 +0.04(+1.06%)
Nov 08, 2006 3.315 3.339 3.315 3.337 12,298 +0.02(+0.64%)
Nov 07, 2006 3.360 3.370 3.315 3.315 56,403 -0.01(-0.21%)
Nov 06, 2006 3.348 3.360 3.320 3.322 51,738 -0.03(-0.77%)
Nov 03, 2006 3.344 3.348 3.337 3.348 27,141 +0.03(+0.85%)
Nov 02, 2006 3.315 3.363 3.313 3.320 72,942 -0.02(-0.57%)
Nov 01, 2006 3.348 3.348 3.301 3.339 68,277 -0.02(-0.70%)
Oct 31, 2006 3.363 3.372 3.339 3.363 47,921 +0.00(+0.00%)
Oct 30, 2006 3.325 3.372 3.313 3.363 50,466 +0.02(+0.56%)
Oct 27, 2006 3.344 3.344 3.299 3.344 22,052 -0.02(-0.70%)
Oct 26, 2006 3.351 3.367 3.341 3.367 20,356 +0.02(+0.49%)
Oct 25, 2006 3.334 3.358 3.330 3.351 32,230 -0.00(-0.14%)
Oct 24, 2006 3.358 3.360 3.325 3.355 31,806 +0.01(+0.42%)
Oct 23, 2006 3.327 3.353 3.327 3.341 37,743 +0.03(+0.78%)
Oct 20, 2006 3.308 3.318 3.301 3.315 47,921 -0.00(-0.07%)
Oct 19, 2006 3.313 3.318 3.297 3.318 27,989 +0.01(+0.43%)
Oct 18, 2006 3.339 3.341 3.301 3.304 41,984 -0.06(-1.75%)
Oct 17, 2006 3.365 3.365 3.311 3.363 25,020 +0.03(+0.78%)
Oct 16, 2006 3.348 3.358 3.299 3.337 69,125 -0.02(-0.63%)
Oct 13, 2006 3.348 3.360 3.344 3.358 34,350 +0.03(+0.85%)
Oct 12, 2006 3.289 3.330 3.285 3.330 43,256 +0.01(+0.21%)
Oct 11, 2006 3.275 3.322 3.273 3.322 71,670 +0.03(+1.00%)
Oct 10, 2006 3.318 3.332 3.280 3.289 46,225 -0.03(-0.85%)
Oct 09, 2006 3.330 3.337 3.311 3.318 18,659 +0.00(+0.14%)
Oct 06, 2006 3.301 3.341 3.297 3.313 61,068 +0.01(+0.28%)
Oct 05, 2006 3.297 3.318 3.297 3.304 60,644 -0.01(-0.21%)
Oct 04, 2006 3.315 3.322 3.287 3.311 81,424 +0.01(+0.21%)
Oct 03, 2006 3.334 3.341 3.297 3.304 67,853 -0.03(-0.99%)
Oct 02, 2006 3.384 3.384 3.332 3.337 64,460 -0.06(-1.74%)
Sep 29, 2006 3.372 3.396 3.363 3.396 35,623 +0.00(+0.00%)
Sep 28, 2006 3.348 3.396 3.344 3.396 49,193 +0.05(+1.41%)
Sep 27, 2006 3.372 3.372 3.315 3.348 58,947 -0.06(-1.73%)
Sep 26, 2006 3.431 3.431 3.386 3.407 47,921 +0.00(+0.00%)
Sep 25, 2006 3.396 3.421 3.384 3.407 27,141 +0.00(+0.00%)
Sep 22, 2006 3.407 3.473 3.396 3.407 59,795 +0.01(+0.35%)
Sep 21, 2006 3.367 3.396 3.337 3.396 38,591 +0.00(+0.14%)
Sep 20, 2006 3.381 3.407 3.348 3.391 67,853 -0.01(-0.42%)
Sep 19, 2006 3.384 3.407 3.384 3.405 67,853 +0.00(+0.00%)
Sep 18, 2006 3.407 3.407 3.388 3.405 50,890 -0.00(-0.07%)
Sep 15, 2006 3.396 3.417 3.386 3.407 58,099 +0.02(+0.70%)
Sep 14, 2006 3.377 3.407 3.355 3.384 60,220 +0.01(+0.21%)
Sep 13, 2006 3.360 3.393 3.327 3.377 132,314 +0.00(+0.14%)
Sep 12, 2006 3.344 3.396 3.325 3.372 50,466 +0.02(+0.49%)
Sep 11, 2006 3.358 3.372 3.325 3.355 81,424 +0.02(+0.64%)
Sep 08, 2006 3.322 3.355 3.322 3.334 52,586 +0.01(+0.21%)
Sep 07, 2006 3.325 3.372 3.322 3.327 26,717 -0.02(-0.63%)
Sep 06, 2006 3.322 3.348 3.322 3.348 38,591 +0.02(+0.71%)
Sep 05, 2006 3.334 3.334 3.325 3.325 43,256 -0.01(-0.28%)
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.