PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 3.457 3.457 3.429 3.457 36,651 +0.00(+0.00%)
Dec 28, 2006 3.424 3.457 3.421 3.457 41,649 +0.01(+0.35%)
Dec 27, 2006 3.424 3.457 3.424 3.445 21,241 +0.00(+0.00%)
Dec 26, 2006 3.429 3.455 3.429 3.445 16,659 -0.00(-0.07%)
Dec 22, 2006 3.433 3.455 3.433 3.448 11,245 -0.00(-0.14%)
Dec 21, 2006 3.457 3.467 3.441 3.453 39,567 -0.04(-1.17%)
Dec 20, 2006 3.517 3.520 3.469 3.493 22,490 +0.02(+0.48%)
Dec 19, 2006 3.462 3.529 3.445 3.477 34,569 -0.01(-0.41%)
Dec 18, 2006 3.421 3.491 3.421 3.491 49,146 +0.07(+2.04%)
Dec 15, 2006 3.491 3.515 3.419 3.421 64,140 -0.05(-1.38%)
Dec 14, 2006 3.469 3.493 3.445 3.469 83,715 -0.02(-0.55%)
Dec 13, 2006 3.522 3.522 3.489 3.489 29,571 -0.01(-0.27%)
Dec 12, 2006 3.469 3.498 3.457 3.498 28,321 +0.02(+0.48%)
Dec 11, 2006 3.496 3.529 3.481 3.481 55,393 +0.01(+0.28%)
Dec 08, 2006 3.498 3.529 3.441 3.472 42,898 -0.00(-0.07%)
Dec 07, 2006 3.481 3.481 3.433 3.474 56,226 -0.00(-0.07%)
Dec 06, 2006 3.445 3.477 3.445 3.477 42,482 +0.04(+1.26%)
Dec 05, 2006 3.433 3.465 3.412 3.433 59,558 -0.02(-0.69%)
Dec 04, 2006 3.453 3.457 3.438 3.457 63,307 +0.02(+0.70%)
Dec 01, 2006 3.407 3.433 3.402 3.433 25,406 +0.01(+0.21%)
Nov 30, 2006 3.400 3.433 3.397 3.426 39,150 +0.02(+0.49%)
Nov 29, 2006 3.385 3.409 3.385 3.409 34,569 +0.00(+0.07%)
Nov 28, 2006 3.385 3.409 3.371 3.407 29,987 +0.01(+0.35%)
Nov 27, 2006 3.421 3.421 3.378 3.395 38,734 -0.02(-0.63%)
Nov 24, 2006 3.366 3.417 3.366 3.417 7,080 +0.05(+1.50%)
Nov 22, 2006 3.359 3.397 3.359 3.366 44,148 -0.02(-0.50%)
Nov 21, 2006 3.378 3.409 3.378 3.383 27,905 -0.00(-0.14%)
Nov 20, 2006 3.373 3.409 3.359 3.388 61,224 +0.01(+0.21%)
Nov 17, 2006 3.373 3.400 3.373 3.381 28,738 -0.02(-0.49%)
Nov 16, 2006 3.349 3.421 3.349 3.397 97,459 +0.03(+0.86%)
Nov 15, 2006 3.364 3.383 3.349 3.369 60,391 +0.01(+0.36%)
Nov 14, 2006 3.361 3.366 3.349 3.357 65,806 -0.00(-0.07%)
Nov 13, 2006 3.378 3.385 3.357 3.359 91,212 -0.05(-1.55%)
Nov 10, 2006 3.433 3.433 3.390 3.412 79,550 -0.02(-0.63%)
Nov 09, 2006 3.409 3.433 3.381 3.433 16,243 +0.04(+1.06%)
Nov 08, 2006 3.376 3.400 3.376 3.397 12,078 +0.02(+0.64%)
Nov 07, 2006 3.421 3.431 3.376 3.376 55,393 -0.01(-0.21%)
Nov 06, 2006 3.409 3.421 3.381 3.383 50,812 -0.03(-0.77%)
Nov 03, 2006 3.405 3.409 3.397 3.409 26,655 +0.03(+0.85%)
Nov 02, 2006 3.376 3.424 3.373 3.381 71,637 -0.02(-0.57%)
Nov 01, 2006 3.409 3.409 3.361 3.400 67,055 -0.02(-0.70%)
Oct 31, 2006 3.424 3.433 3.400 3.424 47,063 +0.00(+0.00%)
Oct 30, 2006 3.385 3.433 3.373 3.424 49,562 +0.02(+0.56%)
Oct 27, 2006 3.405 3.405 3.359 3.405 21,657 -0.02(-0.70%)
Oct 26, 2006 3.412 3.429 3.402 3.429 19,991 +0.02(+0.49%)
Oct 25, 2006 3.395 3.419 3.390 3.412 31,653 -0.00(-0.14%)
Oct 24, 2006 3.419 3.421 3.385 3.417 31,237 +0.01(+0.42%)
Oct 23, 2006 3.388 3.414 3.388 3.402 37,068 +0.03(+0.78%)
Oct 20, 2006 3.369 3.378 3.361 3.376 47,063 -0.00(-0.07%)
Oct 19, 2006 3.373 3.378 3.357 3.378 27,488 +0.01(+0.43%)
Oct 18, 2006 3.400 3.402 3.361 3.364 41,233 -0.06(-1.75%)
Oct 17, 2006 3.426 3.426 3.371 3.424 24,573 +0.03(+0.78%)
Oct 16, 2006 3.409 3.419 3.359 3.397 67,888 -0.02(-0.63%)
Oct 13, 2006 3.409 3.421 3.405 3.419 33,736 +0.03(+0.85%)
Oct 12, 2006 3.349 3.390 3.345 3.390 42,482 +0.01(+0.21%)
Oct 11, 2006 3.335 3.383 3.333 3.383 70,387 +0.03(+1.00%)
Oct 10, 2006 3.378 3.393 3.340 3.349 45,397 -0.03(-0.85%)
Oct 09, 2006 3.390 3.397 3.371 3.378 18,325 +0.00(+0.14%)
Oct 06, 2006 3.361 3.402 3.357 3.373 59,975 +0.01(+0.28%)
Oct 05, 2006 3.357 3.378 3.357 3.364 59,558 -0.01(-0.21%)
Oct 04, 2006 3.376 3.383 3.347 3.371 79,967 +0.01(+0.21%)
Oct 03, 2006 3.395 3.402 3.357 3.364 66,639 -0.03(-0.99%)
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.