PCM Fund, Inc. (NY: PCM )

8.260 +0.040 (+0.49%)
Streaming Delayed Price Updated: 11:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 3.433 3.457 3.424 3.457 34,985 +0.00(+0.00%)
Sep 28, 2006 3.409 3.457 3.405 3.457 48,313 +0.05(+1.41%)
Sep 27, 2006 3.433 3.433 3.376 3.409 57,892 -0.06(-1.73%)
Sep 26, 2006 3.493 3.493 3.448 3.469 47,063 +0.00(+0.00%)
Sep 25, 2006 3.457 3.484 3.445 3.469 26,655 +0.00(+0.00%)
Sep 22, 2006 3.469 3.537 3.457 3.469 58,725 +0.01(+0.35%)
Sep 21, 2006 3.429 3.457 3.397 3.457 37,901 +0.00(+0.14%)
Sep 20, 2006 3.443 3.469 3.409 3.453 66,639 -0.01(-0.42%)
Sep 19, 2006 3.445 3.469 3.445 3.467 66,639 +0.00(+0.00%)
Sep 18, 2006 3.469 3.469 3.450 3.467 49,979 -0.00(-0.07%)
Sep 15, 2006 3.457 3.479 3.448 3.469 57,059 +0.02(+0.70%)
Sep 14, 2006 3.438 3.469 3.417 3.445 59,142 +0.01(+0.21%)
Sep 13, 2006 3.421 3.455 3.388 3.438 129,946 +0.00(+0.14%)
Sep 12, 2006 3.405 3.457 3.385 3.433 49,562 +0.02(+0.49%)
Sep 11, 2006 3.419 3.433 3.385 3.417 79,967 +0.02(+0.64%)
Sep 08, 2006 3.383 3.417 3.383 3.395 51,645 +0.01(+0.21%)
Sep 07, 2006 3.385 3.433 3.383 3.388 26,239 -0.02(-0.63%)
Sep 06, 2006 3.383 3.409 3.383 3.409 37,901 +0.02(+0.71%)
Sep 05, 2006 3.395 3.395 3.385 3.385 42,482 -0.01(-0.28%)
Sep 01, 2006 3.409 3.409 3.376 3.395 32,903 -0.01(-0.28%)
Aug 31, 2006 3.385 3.433 3.378 3.405 34,152 +0.02(+0.64%)
Aug 30, 2006 3.376 3.429 3.340 3.383 49,979 +0.01(+0.21%)
Aug 29, 2006 3.333 3.385 3.333 3.376 32,903 +0.00(+0.07%)
Aug 28, 2006 3.361 3.397 3.352 3.373 57,476 +0.00(+0.00%)
Aug 25, 2006 3.333 3.385 3.323 3.373 68,721 +0.05(+1.52%)
Aug 24, 2006 3.354 3.361 3.323 3.323 61,224 -0.03(-0.93%)
Aug 23, 2006 3.321 3.385 3.321 3.354 63,307 +0.03(+0.79%)
Aug 22, 2006 3.318 3.340 3.316 3.328 41,233 -0.00(-0.07%)
Aug 21, 2006 3.318 3.361 3.318 3.330 50,812 +0.01(+0.43%)
Aug 18, 2006 3.309 3.337 3.289 3.316 27,905 +0.03(+0.88%)
Aug 17, 2006 3.333 3.349 3.277 3.287 86,630 -0.04(-1.30%)
Aug 16, 2006 3.313 3.345 3.301 3.330 26,239 +0.00(+0.14%)
Aug 15, 2006 3.333 3.349 3.313 3.325 40,816 +0.01(+0.36%)
Aug 14, 2006 3.273 3.323 3.273 3.313 64,973 +0.04(+1.10%)
Aug 11, 2006 3.285 3.309 3.277 3.277 29,987 +0.01(+0.37%)
Aug 10, 2006 3.275 3.287 3.265 3.265 18,742 -0.02(-0.58%)
Aug 09, 2006 3.301 3.301 3.285 3.285 50,812 -0.00(-0.15%)
Aug 08, 2006 3.289 3.309 3.289 3.289 64,556 -0.01(-0.29%)
Aug 07, 2006 3.301 3.309 3.299 3.299 54,560 +0.00(+0.00%)
Aug 04, 2006 3.289 3.301 3.289 3.299 52,061 +0.01(+0.37%)
Aug 03, 2006 3.289 3.299 3.287 3.287 17,909 -0.00(-0.07%)
Aug 02, 2006 3.289 3.289 3.266 3.289 19,575 +0.02(+0.51%)
Aug 01, 2006 3.285 3.285 3.256 3.273 40,816 -0.01(-0.37%)
Jul 31, 2006 3.287 3.304 3.277 3.285 20,408 -0.02(-0.58%)
Jul 28, 2006 3.299 3.304 3.275 3.304 151,604 +0.02(+0.73%)
Jul 27, 2006 3.256 3.301 3.256 3.280 49,562 -0.02(-0.65%)
Jul 26, 2006 3.297 3.301 3.287 3.301 112,037 +0.00(+0.00%)
Jul 25, 2006 3.282 3.301 3.282 3.301 49,562 +0.01(+0.44%)
Jul 24, 2006 3.301 3.301 3.285 3.287 56,643 -0.01(-0.44%)
Jul 21, 2006 3.280 3.301 3.280 3.301 38,734 +0.01(+0.29%)
Jul 20, 2006 3.241 3.292 3.241 3.292 25,406 +0.05(+1.48%)
Jul 19, 2006 3.241 3.265 3.241 3.244 42,898 +0.00(+0.07%)
Jul 18, 2006 3.273 3.273 3.241 3.241 21,657 -0.03(-1.03%)
Jul 17, 2006 3.273 3.275 3.234 3.275 67,055 +0.01(+0.29%)
Jul 14, 2006 3.273 3.292 3.241 3.265 39,567 -0.02(-0.73%)
Jul 13, 2006 3.289 3.294 3.268 3.289 8,329 +0.02(+0.59%)
Jul 12, 2006 3.287 3.299 3.263 3.270 44,981 -0.03(-0.80%)
Jul 11, 2006 3.241 3.297 3.241 3.297 107,039 +0.02(+0.59%)
Jul 10, 2006 3.270 3.289 3.268 3.277 42,898 +0.03(+0.81%)
Jul 07, 2006 3.222 3.251 3.222 3.251 36,651 +0.02(+0.52%)
Jul 06, 2006 3.256 3.258 3.234 3.234 73,719 -0.02(-0.66%)
Jul 05, 2006 3.265 3.265 3.244 3.256 38,734 -0.02(-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.