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

PCM Fund, Inc. (NY: PCM )

8.350 -0.040 (-0.48%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 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 (%)
Feb 28, 2006 3.337 3.365 3.311 3.311 84,455 -0.03(-0.78%)
Feb 27, 2006 3.332 3.360 3.332 3.337 89,497 -0.01(-0.28%)
Feb 24, 2006 3.360 3.360 3.344 3.346 61,766 -0.05(-1.40%)
Feb 23, 2006 3.401 3.403 3.391 3.394 17,647 +0.00(+0.14%)
Feb 22, 2006 3.375 3.403 3.375 3.389 48,740 -0.02(-0.49%)
Feb 21, 2006 3.403 3.406 3.360 3.406 59,244 +0.03(+0.77%)
Feb 17, 2006 3.375 3.399 3.368 3.380 40,757 -0.01(-0.28%)
Feb 16, 2006 3.391 3.391 3.365 3.389 38,656 +0.01(+0.28%)
Feb 15, 2006 3.372 3.399 3.372 3.380 23,950 +0.01(+0.21%)
Feb 14, 2006 3.368 3.406 3.368 3.372 47,480 +0.00(+0.07%)
Feb 13, 2006 3.370 3.413 3.368 3.370 43,278 -0.00(-0.00%)
Feb 10, 2006 3.389 3.403 3.368 3.370 61,766 -0.04(-1.12%)
Feb 09, 2006 3.403 3.413 3.368 3.408 28,572 -0.00(-0.07%)
Feb 08, 2006 3.356 3.413 3.356 3.410 55,043 +0.03(+0.99%)
Feb 07, 2006 3.380 3.380 3.356 3.377 15,126 +0.01(+0.21%)
Feb 06, 2006 3.403 3.403 3.353 3.370 63,446 -0.02(-0.63%)
Feb 03, 2006 3.399 3.401 3.380 3.391 10,084 -0.01(-0.28%)
Feb 02, 2006 3.341 3.401 3.341 3.401 52,522 +0.05(+1.35%)
Feb 01, 2006 3.351 3.377 3.337 3.356 118,910 -0.02(-0.56%)
Jan 31, 2006 3.337 3.389 3.337 3.375 72,690 +0.02(+0.57%)
Jan 30, 2006 3.391 3.413 3.356 3.356 96,640 -0.04(-1.19%)
Jan 27, 2006 3.382 3.403 3.382 3.396 55,883 -0.01(-0.21%)
Jan 26, 2006 3.387 3.403 3.375 3.403 85,716 +0.02(+0.49%)
Jan 25, 2006 3.420 3.420 3.375 3.387 40,757 -0.01(-0.42%)
Jan 24, 2006 3.389 3.415 3.365 3.401 47,480 +0.03(+0.78%)
Jan 23, 2006 3.368 3.387 3.368 3.375 50,841 +0.01(+0.21%)
Jan 20, 2006 3.351 3.380 3.334 3.368 64,287 +0.00(+0.14%)
Jan 19, 2006 3.346 3.399 3.346 3.363 33,614 +0.00(+0.00%)
Jan 18, 2006 3.334 3.363 3.332 3.363 55,043 +0.01(+0.43%)
Jan 17, 2006 3.318 3.353 3.318 3.349 37,815 +0.01(+0.36%)
Jan 13, 2006 3.346 3.351 3.320 3.337 37,395 +0.00(+0.14%)
Jan 12, 2006 3.330 3.332 3.322 3.332 36,135 +0.00(+0.00%)
Jan 11, 2006 3.327 3.351 3.322 3.332 62,606 +0.00(+0.07%)
Jan 10, 2006 3.322 3.332 3.322 3.330 15,126 -0.00(-0.07%)
Jan 09, 2006 3.344 3.344 3.322 3.332 81,094 -0.01(-0.43%)
Jan 06, 2006 3.351 3.351 3.334 3.346 15,546 +0.01(+0.36%)
Jan 05, 2006 3.353 3.353 3.334 3.334 24,790 -0.00(-0.07%)
Jan 04, 2006 3.353 3.353 3.334 3.337 34,874 -0.01(-0.21%)
Jan 03, 2006 3.341 3.353 3.332 3.344 10,924 +0.00(+0.14%)
Dec 30, 2005 3.325 3.339 3.325 3.339 28,572 +0.00(+0.00%)
Dec 29, 2005 3.332 3.341 3.322 3.339 49,580 +0.00(+0.07%)
Dec 28, 2005 3.322 3.344 3.322 3.337 93,279 -0.00(-0.07%)
Dec 27, 2005 3.337 3.349 3.332 3.339 37,815 +0.00(+0.14%)
Dec 23, 2005 3.349 3.351 3.332 3.334 35,715 -0.02(-0.57%)
Dec 22, 2005 3.346 3.353 3.332 3.353 32,773 +0.02(+0.57%)
Dec 21, 2005 3.341 3.353 3.322 3.334 44,538 -0.01(-0.36%)
Dec 20, 2005 3.341 3.375 3.322 3.346 89,497 -0.01(-0.28%)
Dec 19, 2005 3.356 3.387 3.322 3.356 161,768 -0.01(-0.35%)
Dec 16, 2005 3.370 3.396 3.356 3.368 57,144 -0.00(-0.07%)
Dec 15, 2005 3.358 3.396 3.358 3.370 67,228 -0.00(-0.14%)
Dec 14, 2005 3.356 3.380 3.356 3.375 43,278 +0.01(+0.21%)
Dec 13, 2005 3.363 3.370 3.360 3.368 25,210 +0.01(+0.21%)
Dec 12, 2005 3.358 3.368 3.356 3.360 38,656 +0.00(+0.07%)
Dec 09, 2005 3.370 3.370 3.356 3.358 31,933 -0.01(-0.35%)
Dec 08, 2005 3.382 3.382 3.356 3.370 70,169 -0.01(-0.35%)
Dec 07, 2005 3.356 3.396 3.344 3.382 50,421 +0.02(+0.64%)
Dec 06, 2005 3.346 3.363 3.346 3.360 41,177 +0.01(+0.36%)
Dec 05, 2005 3.380 3.380 3.349 3.349 65,127 -0.01(-0.35%)
Dec 02, 2005 3.372 3.377 3.360 3.360 28,572 +0.00(+0.00%)
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.