PCM Fund, Inc. (NY: PCM )

8.260 +0.040 (+0.49%)
Streaming Delayed Price Updated: 12:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 3.244 3.282 3.244 3.282 61,224 +0.04(+1.18%)
Jun 29, 2006 3.270 3.270 3.244 3.244 24,989 -0.00(-0.15%)
Jun 28, 2006 3.256 3.277 3.249 3.249 56,226 -0.01(-0.22%)
Jun 27, 2006 3.289 3.289 3.251 3.256 55,393 -0.05(-1.38%)
Jun 26, 2006 3.309 3.309 3.301 3.301 12,494 -0.02(-0.65%)
Jun 23, 2006 3.277 3.323 3.277 3.323 57,059 +0.03(+1.02%)
Jun 22, 2006 3.265 3.311 3.265 3.289 92,878 +0.03(+0.88%)
Jun 21, 2006 3.263 3.282 3.261 3.261 44,981 -0.01(-0.37%)
Jun 20, 2006 3.280 3.282 3.261 3.273 49,562 -0.02(-0.51%)
Jun 19, 2006 3.277 3.289 3.251 3.289 62,474 +0.01(+0.29%)
Jun 16, 2006 3.289 3.299 3.280 3.280 15,826 +0.00(+0.00%)
Jun 15, 2006 3.301 3.304 3.280 3.280 59,558 +0.00(+0.07%)
Jun 14, 2006 3.301 3.311 3.270 3.277 42,065 -0.03(-1.02%)
Jun 13, 2006 3.311 3.313 3.304 3.311 31,653 +0.01(+0.22%)
Jun 12, 2006 3.323 3.323 3.304 3.304 31,237 -0.01(-0.36%)
Jun 09, 2006 3.345 3.354 3.306 3.316 31,653 -0.02(-0.58%)
Jun 08, 2006 3.342 3.345 3.304 3.335 36,235 -0.00(-0.07%)
Jun 07, 2006 3.321 3.337 3.316 3.337 21,657 +0.01(+0.22%)
Jun 06, 2006 3.357 3.359 3.323 3.330 41,649 -0.02(-0.50%)
Jun 05, 2006 3.342 3.357 3.321 3.347 63,307 +0.03(+0.87%)
Jun 02, 2006 3.328 3.337 3.313 3.318 45,814 -0.03(-0.79%)
Jun 01, 2006 3.321 3.359 3.301 3.345 46,230 +0.04(+1.24%)
May 31, 2006 3.325 3.337 3.304 3.304 34,985 -0.03(-0.94%)
May 30, 2006 3.316 3.335 3.309 3.335 9,162 +0.02(+0.58%)
May 26, 2006 3.294 3.342 3.294 3.316 34,569 +0.00(+0.07%)
May 25, 2006 3.306 3.321 3.306 3.313 19,158 +0.00(+0.15%)
May 24, 2006 3.347 3.347 3.309 3.309 39,150 -0.01(-0.43%)
May 23, 2006 3.311 3.333 3.311 3.323 31,653 +0.00(+0.14%)
May 22, 2006 3.340 3.352 3.309 3.318 46,230 -0.02(-0.58%)
May 19, 2006 3.321 3.337 3.301 3.337 65,806 +0.01(+0.36%)
May 18, 2006 3.328 3.352 3.313 3.325 31,237 +0.01(+0.29%)
May 17, 2006 3.349 3.357 3.316 3.316 17,076 -0.05(-1.36%)
May 16, 2006 3.325 3.361 3.313 3.361 75,385 +0.03(+1.01%)
May 15, 2006 3.330 3.352 3.301 3.328 56,226 -0.01(-0.22%)
May 12, 2006 3.347 3.357 3.330 3.335 36,235 -0.00(-0.07%)
May 11, 2006 3.357 3.359 3.330 3.337 29,154 -0.01(-0.36%)
May 10, 2006 3.333 3.354 3.330 3.349 40,400 +0.02(+0.58%)
May 09, 2006 3.337 3.359 3.330 3.330 27,072 -0.03(-0.86%)
May 08, 2006 3.357 3.359 3.325 3.359 54,144 +0.01(+0.29%)
May 05, 2006 3.333 3.349 3.325 3.349 24,573 +0.01(+0.43%)
May 04, 2006 3.352 3.352 3.335 3.335 19,575 +0.00(+0.07%)
May 03, 2006 3.335 3.357 3.328 3.333 12,494 -0.01(-0.43%)
May 02, 2006 3.354 3.354 3.340 3.347 15,826 +0.01(+0.36%)
May 01, 2006 3.333 3.357 3.325 3.335 14,160 -0.01(-0.29%)
Apr 28, 2006 3.357 3.359 3.325 3.345 24,989 -0.00(-0.14%)
Apr 27, 2006 3.378 3.378 3.325 3.349 16,659 -0.02(-0.71%)
Apr 26, 2006 3.328 3.373 3.325 3.373 38,317 +0.02(+0.64%)
Apr 25, 2006 3.342 3.373 3.342 3.352 34,152 -0.00(-0.07%)
Apr 24, 2006 3.361 3.371 3.345 3.354 50,395 -0.03(-0.85%)
Apr 21, 2006 3.318 3.383 3.318 3.383 18,325 +0.05(+1.37%)
Apr 20, 2006 3.318 3.352 3.270 3.337 117,035 +0.03(+0.87%)
Apr 19, 2006 3.323 3.345 3.309 3.309 59,142 -0.04(-1.29%)
Apr 18, 2006 3.318 3.376 3.318 3.352 46,230 +0.02(+0.65%)
Apr 17, 2006 3.381 3.385 3.330 3.330 56,226 -0.03(-0.93%)
Apr 13, 2006 3.357 3.397 3.361 3.361 42,065 +0.00(+0.14%)
Apr 12, 2006 3.385 3.385 3.357 3.357 27,905 +0.01(+0.22%)
Apr 11, 2006 3.325 3.376 3.325 3.349 67,055 +0.01(+0.40%)
Apr 10, 2006 3.349 3.388 3.330 3.336 52,478 +0.00(+0.03%)
Apr 07, 2006 3.337 3.366 3.313 3.335 106,206 -0.01(-0.22%)
Apr 06, 2006 3.323 3.357 3.323 3.342 64,140 +0.01(+0.36%)
Apr 05, 2006 3.325 3.337 3.313 3.330 55,810 +0.00(+0.07%)
Apr 04, 2006 3.328 3.330 3.313 3.328 33,319 +0.00(+0.14%)
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.