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

PCM Fund, Inc. (NY: PCM )

7.900 UNCHANGED
Streaming Delayed 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 (%)
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%)
Aug 01, 2006 2.488 2.488 2.466 2.479 53,891 -0.01(-0.37%)
Jul 31, 2006 2.489 2.502 2.482 2.488 26,945 -0.01(-0.58%)
Jul 28, 2006 2.499 2.502 2.480 2.502 200,168 +0.02(+0.73%)
Jul 27, 2006 2.466 2.500 2.466 2.484 65,439 -0.02(-0.65%)
Jul 26, 2006 2.497 2.500 2.489 2.500 147,926 +0.00(+0.00%)
Jul 25, 2006 2.486 2.500 2.486 2.500 65,439 +0.01(+0.44%)
Jul 24, 2006 2.500 2.500 2.488 2.489 74,788 -0.01(-0.44%)
Jul 21, 2006 2.484 2.500 2.484 2.500 51,141 +0.01(+0.29%)
Jul 20, 2006 2.455 2.493 2.455 2.493 33,544 +0.04(+1.48%)
Jul 19, 2006 2.455 2.473 2.455 2.457 56,640 +0.00(+0.07%)
Jul 18, 2006 2.479 2.479 2.455 2.455 28,595 -0.03(-1.03%)
Jul 17, 2006 2.479 2.480 2.449 2.480 88,535 +0.01(+0.29%)
Jul 14, 2006 2.479 2.493 2.455 2.473 52,241 -0.02(-0.73%)
Jul 13, 2006 2.491 2.495 2.475 2.491 10,998 +0.01(+0.59%)
Jul 12, 2006 2.489 2.499 2.471 2.477 59,390 -0.02(-0.80%)
Jul 11, 2006 2.455 2.497 2.455 2.497 141,327 +0.01(+0.59%)
Jul 10, 2006 2.477 2.491 2.475 2.482 56,640 +0.02(+0.81%)
Jul 07, 2006 2.440 2.462 2.440 2.462 48,392 +0.01(+0.52%)
Jul 06, 2006 2.466 2.468 2.449 2.449 97,334 -0.02(-0.66%)
Jul 05, 2006 2.473 2.473 2.457 2.466 51,141 -0.01(-0.51%)
Jul 03, 2006 2.473 2.479 2.459 2.479 24,196 -0.01(-0.29%)
Jun 30, 2006 2.457 2.486 2.457 2.486 80,837 +0.03(+1.18%)
Jun 29, 2006 2.477 2.477 2.457 2.457 32,994 -0.00(-0.15%)
Jun 28, 2006 2.466 2.482 2.460 2.460 74,238 -0.01(-0.22%)
Jun 27, 2006 2.491 2.491 2.462 2.466 73,138 -0.03(-1.38%)
Jun 26, 2006 2.506 2.506 2.500 2.500 16,497 -0.02(-0.65%)
Jun 23, 2006 2.482 2.517 2.482 2.517 75,337 +0.03(+1.02%)
Jun 22, 2006 2.473 2.508 2.473 2.491 122,630 +0.02(+0.88%)
Jun 21, 2006 2.471 2.486 2.470 2.470 59,390 -0.01(-0.37%)
Jun 20, 2006 2.484 2.486 2.469 2.479 65,439 -0.01(-0.51%)
Jun 19, 2006 2.482 2.491 2.462 2.491 82,486 +0.01(+0.29%)
Jun 16, 2006 2.491 2.499 2.484 2.484 20,896 +0.00(+0.00%)
Jun 15, 2006 2.500 2.502 2.484 2.484 78,637 +0.00(+0.07%)
Jun 14, 2006 2.500 2.508 2.477 2.482 55,541 -0.03(-1.02%)
Jun 13, 2006 2.508 2.509 2.502 2.508 41,793 +0.01(+0.22%)
Jun 12, 2006 2.517 2.517 2.502 2.502 41,243 -0.01(-0.36%)
Jun 09, 2006 2.533 2.540 2.504 2.511 41,793 -0.01(-0.58%)
Jun 08, 2006 2.531 2.533 2.502 2.526 47,842 -0.00(-0.07%)
Jun 07, 2006 2.515 2.528 2.511 2.528 28,595 +0.01(+0.22%)
Jun 06, 2006 2.542 2.544 2.517 2.522 54,991 -0.01(-0.50%)
Jun 05, 2006 2.531 2.542 2.515 2.535 83,586 +0.02(+0.87%)
Jun 02, 2006 2.520 2.528 2.509 2.513 60,490 -0.02(-0.79%)
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.