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

PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing 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 (%)
Nov 30, 2006 2.575 2.600 2.573 2.595 51,691 +0.01(+0.49%)
Nov 29, 2006 2.564 2.582 2.564 2.582 45,642 +0.00(+0.07%)
Nov 28, 2006 2.564 2.582 2.553 2.580 39,593 +0.01(+0.35%)
Nov 27, 2006 2.591 2.591 2.559 2.571 51,141 -0.02(-0.63%)
Nov 24, 2006 2.550 2.588 2.550 2.588 9,348 +0.04(+1.50%)
Nov 22, 2006 2.544 2.573 2.544 2.550 58,290 -0.01(-0.50%)
Nov 21, 2006 2.559 2.582 2.559 2.562 36,844 -0.00(-0.14%)
Nov 20, 2006 2.555 2.582 2.544 2.566 80,837 +0.01(+0.21%)
Nov 17, 2006 2.555 2.575 2.555 2.560 37,943 -0.01(-0.49%)
Nov 16, 2006 2.537 2.591 2.537 2.573 128,679 +0.02(+0.86%)
Nov 15, 2006 2.548 2.562 2.537 2.551 79,737 +0.01(+0.36%)
Nov 14, 2006 2.546 2.550 2.537 2.542 86,886 -0.00(-0.07%)
Nov 13, 2006 2.559 2.564 2.542 2.544 120,430 -0.04(-1.55%)
Nov 10, 2006 2.600 2.600 2.568 2.584 105,033 -0.02(-0.63%)
Nov 09, 2006 2.582 2.600 2.560 2.600 21,446 +0.03(+1.06%)
Nov 08, 2006 2.557 2.575 2.557 2.573 15,947 +0.02(+0.64%)
Nov 07, 2006 2.591 2.599 2.557 2.557 73,138 -0.01(-0.21%)
Nov 06, 2006 2.582 2.591 2.560 2.562 67,089 -0.02(-0.77%)
Nov 03, 2006 2.579 2.582 2.573 2.582 35,194 +0.02(+0.85%)
Nov 02, 2006 2.557 2.593 2.555 2.560 94,584 -0.01(-0.57%)
Nov 01, 2006 2.582 2.582 2.546 2.575 88,535 -0.02(-0.70%)
Oct 31, 2006 2.593 2.600 2.575 2.593 62,140 +0.00(+0.00%)
Oct 30, 2006 2.564 2.600 2.555 2.593 65,439 +0.01(+0.56%)
Oct 27, 2006 2.579 2.579 2.544 2.579 28,595 -0.02(-0.70%)
Oct 26, 2006 2.584 2.597 2.577 2.597 26,395 +0.01(+0.49%)
Oct 25, 2006 2.571 2.590 2.568 2.584 41,793 -0.00(-0.14%)
Oct 24, 2006 2.590 2.591 2.564 2.588 41,243 +0.01(+0.42%)
Oct 23, 2006 2.566 2.586 2.566 2.577 48,942 +0.02(+0.78%)
Oct 20, 2006 2.551 2.559 2.546 2.557 62,140 -0.00(-0.07%)
Oct 19, 2006 2.555 2.559 2.542 2.559 36,294 +0.01(+0.43%)
Oct 18, 2006 2.575 2.577 2.546 2.548 54,441 -0.05(-1.75%)
Oct 17, 2006 2.595 2.595 2.553 2.593 32,444 +0.02(+0.78%)
Oct 16, 2006 2.582 2.590 2.544 2.573 89,635 -0.02(-0.63%)
Oct 13, 2006 2.582 2.591 2.579 2.590 44,542 +0.02(+0.85%)
Oct 12, 2006 2.537 2.568 2.533 2.568 56,091 +0.01(+0.21%)
Oct 11, 2006 2.526 2.562 2.524 2.562 92,935 +0.03(+1.00%)
Oct 10, 2006 2.559 2.570 2.530 2.537 59,940 -0.02(-0.85%)
Oct 09, 2006 2.568 2.573 2.553 2.559 24,196 +0.00(+0.14%)
Oct 06, 2006 2.546 2.577 2.542 2.555 79,187 +0.01(+0.28%)
Oct 05, 2006 2.542 2.559 2.542 2.548 78,637 -0.01(-0.21%)
Oct 04, 2006 2.557 2.562 2.535 2.553 105,583 +0.01(+0.21%)
Oct 03, 2006 2.571 2.577 2.542 2.548 87,985 -0.03(-0.99%)
Oct 02, 2006 2.610 2.610 2.570 2.573 83,586 -0.05(-1.74%)
Sep 29, 2006 2.600 2.619 2.593 2.619 46,192 +0.00(+0.00%)
Sep 28, 2006 2.582 2.619 2.579 2.619 63,789 +0.04(+1.41%)
Sep 27, 2006 2.600 2.600 2.557 2.582 76,437 -0.05(-1.73%)
Sep 26, 2006 2.646 2.646 2.611 2.628 62,140 +0.00(+0.00%)
Sep 25, 2006 2.619 2.639 2.610 2.628 35,194 +0.00(+0.00%)
Sep 22, 2006 2.628 2.679 2.619 2.628 77,537 +0.01(+0.35%)
Sep 21, 2006 2.597 2.619 2.573 2.619 50,042 +0.00(+0.14%)
Sep 20, 2006 2.608 2.628 2.582 2.615 87,985 -0.01(-0.42%)
Sep 19, 2006 2.610 2.628 2.610 2.626 87,985 +0.00(+0.00%)
Sep 18, 2006 2.628 2.628 2.613 2.626 65,989 -0.00(-0.07%)
Sep 15, 2006 2.619 2.635 2.611 2.628 75,337 +0.02(+0.70%)
Sep 14, 2006 2.604 2.628 2.588 2.610 78,087 +0.01(+0.21%)
Sep 13, 2006 2.591 2.617 2.566 2.604 171,572 +0.00(+0.14%)
Sep 12, 2006 2.579 2.619 2.564 2.600 65,439 +0.01(+0.49%)
Sep 11, 2006 2.590 2.600 2.564 2.588 105,583 +0.02(+0.64%)
Sep 08, 2006 2.562 2.588 2.562 2.571 68,189 +0.01(+0.21%)
Sep 07, 2006 2.564 2.600 2.562 2.566 34,644 -0.02(-0.63%)
Sep 06, 2006 2.562 2.582 2.562 2.582 50,042 +0.02(+0.71%)
Sep 05, 2006 2.571 2.571 2.564 2.564 56,091 -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.