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

PCM Fund, Inc. (NY: PCM )

8.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 3.336 3.364 3.310 3.310 84,474 -0.03(-0.78%)
Feb 27, 2006 3.331 3.360 3.331 3.336 89,518 -0.01(-0.28%)
Feb 24, 2006 3.360 3.360 3.343 3.345 61,780 -0.05(-1.40%)
Feb 23, 2006 3.400 3.403 3.391 3.393 17,651 +0.00(+0.14%)
Feb 22, 2006 3.374 3.403 3.374 3.388 48,751 -0.02(-0.49%)
Feb 21, 2006 3.403 3.405 3.360 3.405 59,258 +0.03(+0.77%)
Feb 17, 2006 3.374 3.398 3.367 3.379 40,766 -0.01(-0.28%)
Feb 16, 2006 3.391 3.391 3.364 3.388 38,665 +0.01(+0.28%)
Feb 15, 2006 3.372 3.398 3.372 3.379 23,955 +0.01(+0.21%)
Feb 14, 2006 3.367 3.405 3.367 3.372 47,490 +0.00(+0.07%)
Feb 13, 2006 3.369 3.412 3.367 3.369 43,288 -0.00(-0.00%)
Feb 10, 2006 3.388 3.403 3.367 3.369 61,780 -0.04(-1.12%)
Feb 09, 2006 3.403 3.412 3.367 3.407 28,578 -0.00(-0.07%)
Feb 08, 2006 3.355 3.412 3.355 3.410 55,055 +0.03(+0.99%)
Feb 07, 2006 3.379 3.379 3.355 3.376 15,129 +0.01(+0.21%)
Feb 06, 2006 3.403 3.403 3.353 3.369 63,461 -0.02(-0.63%)
Feb 03, 2006 3.398 3.400 3.379 3.391 10,086 -0.01(-0.28%)
Feb 02, 2006 3.341 3.400 3.341 3.400 52,534 +0.05(+1.35%)
Feb 01, 2006 3.350 3.376 3.336 3.355 118,937 -0.02(-0.56%)
Jan 31, 2006 3.336 3.388 3.336 3.374 72,707 +0.02(+0.57%)
Jan 30, 2006 3.391 3.412 3.355 3.355 96,662 -0.04(-1.19%)
Jan 27, 2006 3.381 3.403 3.381 3.395 55,896 -0.01(-0.21%)
Jan 26, 2006 3.386 3.403 3.374 3.403 85,735 +0.02(+0.49%)
Jan 25, 2006 3.419 3.419 3.374 3.386 40,766 -0.01(-0.42%)
Jan 24, 2006 3.388 3.414 3.364 3.400 47,490 +0.03(+0.78%)
Jan 23, 2006 3.367 3.386 3.367 3.374 50,852 +0.01(+0.21%)
Jan 20, 2006 3.350 3.379 3.334 3.367 64,301 +0.00(+0.14%)
Jan 19, 2006 3.345 3.398 3.345 3.362 33,621 +0.00(+0.00%)
Jan 18, 2006 3.334 3.362 3.331 3.362 55,055 +0.01(+0.43%)
Jan 17, 2006 3.317 3.353 3.317 3.348 37,824 +0.01(+0.36%)
Jan 13, 2006 3.345 3.350 3.319 3.336 37,404 +0.00(+0.14%)
Jan 12, 2006 3.329 3.331 3.322 3.331 36,143 +0.00(+0.00%)
Jan 11, 2006 3.326 3.350 3.322 3.331 62,620 +0.00(+0.07%)
Jan 10, 2006 3.322 3.331 3.322 3.329 15,129 -0.00(-0.07%)
Jan 09, 2006 3.343 3.343 3.322 3.331 81,112 -0.01(-0.43%)
Jan 06, 2006 3.350 3.350 3.334 3.345 15,550 +0.01(+0.36%)
Jan 05, 2006 3.353 3.353 3.334 3.334 24,796 -0.00(-0.07%)
Jan 04, 2006 3.353 3.353 3.334 3.336 34,882 -0.01(-0.21%)
Jan 03, 2006 3.341 3.353 3.331 3.343 10,927 +0.00(+0.14%)
Dec 30, 2005 3.324 3.338 3.324 3.338 28,578 +0.00(+0.00%)
Dec 29, 2005 3.331 3.341 3.322 3.338 49,592 +0.00(+0.07%)
Dec 28, 2005 3.322 3.343 3.322 3.336 93,300 -0.00(-0.07%)
Dec 27, 2005 3.336 3.348 3.331 3.338 37,824 +0.00(+0.14%)
Dec 23, 2005 3.348 3.350 3.331 3.334 35,723 -0.02(-0.57%)
Dec 22, 2005 3.345 3.353 3.331 3.353 32,781 +0.02(+0.57%)
Dec 21, 2005 3.341 3.352 3.322 3.334 44,548 -0.01(-0.36%)
Dec 20, 2005 3.341 3.374 3.322 3.345 89,518 -0.01(-0.28%)
Dec 19, 2005 3.355 3.386 3.322 3.355 161,804 -0.01(-0.35%)
Dec 16, 2005 3.369 3.395 3.355 3.367 57,157 -0.00(-0.07%)
Dec 15, 2005 3.357 3.395 3.357 3.369 67,243 -0.00(-0.14%)
Dec 14, 2005 3.355 3.379 3.355 3.374 43,288 +0.01(+0.21%)
Dec 13, 2005 3.362 3.369 3.360 3.367 25,216 +0.01(+0.21%)
Dec 12, 2005 3.357 3.367 3.355 3.360 38,665 +0.00(+0.07%)
Dec 09, 2005 3.369 3.369 3.355 3.357 31,940 -0.01(-0.35%)
Dec 08, 2005 3.381 3.381 3.355 3.369 70,185 -0.01(-0.35%)
Dec 07, 2005 3.355 3.395 3.343 3.381 50,432 +0.02(+0.64%)
Dec 06, 2005 3.345 3.362 3.345 3.360 41,186 +0.01(+0.36%)
Dec 05, 2005 3.379 3.379 3.348 3.348 65,142 -0.01(-0.35%)
Dec 02, 2005 3.372 3.376 3.360 3.360 28,578 +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.