PCM Fund, Inc. (NY: PCM )

7.954 +0.024 (+0.31%)
Streaming Delayed Price Updated: 1:31 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 2.574 2.600 2.573 2.594 51,703 +0.01(+0.49%)
Nov 29, 2006 2.563 2.582 2.563 2.582 45,653 +0.00(+0.07%)
Nov 28, 2006 2.563 2.582 2.553 2.580 39,602 +0.01(+0.35%)
Nov 27, 2006 2.591 2.591 2.558 2.571 51,153 -0.02(-0.63%)
Nov 24, 2006 2.549 2.587 2.549 2.587 9,350 +0.04(+1.50%)
Nov 22, 2006 2.543 2.573 2.543 2.549 58,303 -0.01(-0.50%)
Nov 21, 2006 2.558 2.582 2.558 2.562 36,852 -0.00(-0.14%)
Nov 20, 2006 2.554 2.582 2.543 2.565 80,855 +0.01(+0.21%)
Nov 17, 2006 2.554 2.574 2.554 2.560 37,952 -0.01(-0.49%)
Nov 16, 2006 2.536 2.591 2.536 2.573 128,708 +0.02(+0.86%)
Nov 15, 2006 2.547 2.562 2.536 2.551 79,755 +0.01(+0.36%)
Nov 14, 2006 2.545 2.549 2.536 2.542 86,905 -0.00(-0.07%)
Nov 13, 2006 2.558 2.563 2.542 2.543 120,458 -0.04(-1.55%)
Nov 10, 2006 2.600 2.600 2.567 2.583 105,057 -0.02(-0.63%)
Nov 09, 2006 2.582 2.600 2.560 2.600 21,451 +0.03(+1.06%)
Nov 08, 2006 2.556 2.574 2.556 2.573 15,951 +0.02(+0.64%)
Nov 07, 2006 2.591 2.598 2.556 2.556 73,155 -0.01(-0.21%)
Nov 06, 2006 2.582 2.591 2.560 2.562 67,104 -0.02(-0.77%)
Nov 03, 2006 2.578 2.582 2.573 2.582 35,202 +0.02(+0.85%)
Nov 02, 2006 2.556 2.593 2.554 2.560 94,606 -0.01(-0.57%)
Nov 01, 2006 2.582 2.582 2.545 2.574 88,556 -0.02(-0.70%)
Oct 31, 2006 2.593 2.600 2.574 2.593 62,154 +0.00(+0.00%)
Oct 30, 2006 2.563 2.600 2.554 2.593 65,454 +0.01(+0.56%)
Oct 27, 2006 2.578 2.578 2.543 2.578 28,601 -0.02(-0.70%)
Oct 26, 2006 2.583 2.596 2.576 2.596 26,401 +0.01(+0.49%)
Oct 25, 2006 2.571 2.589 2.567 2.583 41,802 -0.00(-0.14%)
Oct 24, 2006 2.589 2.591 2.563 2.587 41,252 +0.01(+0.42%)
Oct 23, 2006 2.565 2.585 2.565 2.576 48,953 +0.02(+0.78%)
Oct 20, 2006 2.551 2.558 2.545 2.556 62,154 -0.00(-0.07%)
Oct 19, 2006 2.554 2.558 2.542 2.558 36,302 +0.01(+0.43%)
Oct 18, 2006 2.574 2.576 2.545 2.547 54,453 -0.05(-1.75%)
Oct 17, 2006 2.594 2.594 2.553 2.593 32,452 +0.02(+0.78%)
Oct 16, 2006 2.582 2.589 2.543 2.573 89,656 -0.02(-0.63%)
Oct 13, 2006 2.582 2.591 2.578 2.589 44,553 +0.02(+0.85%)
Oct 12, 2006 2.536 2.567 2.533 2.567 56,103 +0.01(+0.21%)
Oct 11, 2006 2.525 2.562 2.523 2.562 92,956 +0.03(+1.00%)
Oct 10, 2006 2.558 2.569 2.529 2.536 59,954 -0.02(-0.85%)
Oct 09, 2006 2.567 2.573 2.553 2.558 24,201 +0.00(+0.14%)
Oct 06, 2006 2.545 2.576 2.542 2.554 79,205 +0.01(+0.28%)
Oct 05, 2006 2.542 2.558 2.542 2.547 78,655 -0.01(-0.21%)
Oct 04, 2006 2.556 2.562 2.534 2.553 105,607 +0.01(+0.21%)
Oct 03, 2006 2.571 2.576 2.542 2.547 88,006 -0.03(-0.99%)
Oct 02, 2006 2.609 2.609 2.569 2.573 83,605 -0.05(-1.74%)
Sep 29, 2006 2.600 2.618 2.593 2.618 46,203 +0.00(+0.00%)
Sep 28, 2006 2.582 2.618 2.578 2.618 63,804 +0.04(+1.41%)
Sep 27, 2006 2.600 2.600 2.556 2.582 76,455 -0.05(-1.73%)
Sep 26, 2006 2.645 2.645 2.611 2.627 62,154 +0.00(+0.00%)
Sep 25, 2006 2.618 2.638 2.609 2.627 35,202 +0.00(+0.00%)
Sep 22, 2006 2.627 2.678 2.618 2.627 77,555 +0.01(+0.35%)
Sep 21, 2006 2.596 2.618 2.573 2.618 50,053 +0.00(+0.14%)
Sep 20, 2006 2.607 2.627 2.582 2.614 88,006 -0.01(-0.42%)
Sep 19, 2006 2.609 2.627 2.609 2.625 88,006 +0.00(+0.00%)
Sep 18, 2006 2.627 2.627 2.613 2.625 66,004 -0.00(-0.07%)
Sep 15, 2006 2.618 2.634 2.611 2.627 75,355 +0.02(+0.70%)
Sep 14, 2006 2.603 2.627 2.587 2.609 78,105 +0.01(+0.21%)
Sep 13, 2006 2.591 2.616 2.565 2.603 171,611 +0.00(+0.14%)
Sep 12, 2006 2.578 2.618 2.563 2.600 65,454 +0.01(+0.49%)
Sep 11, 2006 2.589 2.600 2.563 2.587 105,607 +0.02(+0.64%)
Sep 08, 2006 2.562 2.587 2.562 2.571 68,204 +0.01(+0.21%)
Sep 07, 2006 2.563 2.600 2.562 2.565 34,652 -0.02(-0.63%)
Sep 06, 2006 2.562 2.582 2.562 2.582 50,053 +0.02(+0.71%)
Sep 05, 2006 2.571 2.571 2.563 2.563 56,103 -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.