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

PCM Fund, Inc. (NY: PCM )

7.930 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
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%)
Sep 01, 2006 2.582 2.582 2.556 2.571 43,452 -0.01(-0.28%)
Aug 31, 2006 2.563 2.600 2.558 2.578 45,103 +0.02(+0.64%)
Aug 30, 2006 2.556 2.596 2.529 2.562 66,004 +0.01(+0.21%)
Aug 29, 2006 2.523 2.563 2.523 2.556 43,452 +0.00(+0.07%)
Aug 28, 2006 2.545 2.573 2.538 2.554 75,905 +0.00(+0.00%)
Aug 25, 2006 2.523 2.563 2.516 2.554 90,756 +0.04(+1.52%)
Aug 24, 2006 2.540 2.545 2.516 2.516 80,855 -0.02(-0.93%)
Aug 23, 2006 2.514 2.563 2.514 2.540 83,605 +0.02(+0.79%)
Aug 22, 2006 2.513 2.529 2.511 2.520 54,453 -0.00(-0.07%)
Aug 21, 2006 2.513 2.545 2.513 2.522 67,104 +0.01(+0.43%)
Aug 18, 2006 2.505 2.527 2.491 2.511 36,852 +0.02(+0.88%)
Aug 17, 2006 2.523 2.536 2.482 2.489 114,407 -0.03(-1.30%)
Aug 16, 2006 2.509 2.533 2.500 2.522 34,652 +0.00(+0.14%)
Aug 15, 2006 2.523 2.536 2.509 2.518 53,903 +0.01(+0.36%)
Aug 14, 2006 2.478 2.516 2.478 2.509 85,805 +0.03(+1.10%)
Aug 11, 2006 2.487 2.505 2.482 2.482 39,602 +0.01(+0.37%)
Aug 10, 2006 2.480 2.489 2.473 2.473 24,751 -0.01(-0.58%)
Aug 09, 2006 2.500 2.500 2.487 2.487 67,104 -0.00(-0.15%)
Aug 08, 2006 2.491 2.505 2.491 2.491 85,255 -0.01(-0.29%)
Aug 07, 2006 2.500 2.505 2.498 2.498 72,054 +0.00(+0.00%)
Aug 04, 2006 2.491 2.500 2.491 2.498 68,754 +0.01(+0.37%)
Aug 03, 2006 2.491 2.498 2.489 2.489 23,651 -0.00(-0.07%)
Aug 02, 2006 2.491 2.491 2.473 2.491 25,851 +0.01(+0.51%)
Aug 01, 2006 2.487 2.487 2.465 2.478 53,903 -0.01(-0.37%)
Jul 31, 2006 2.489 2.502 2.482 2.487 26,951 -0.01(-0.58%)
Jul 28, 2006 2.498 2.502 2.480 2.502 200,213 +0.02(+0.73%)
Jul 27, 2006 2.465 2.500 2.465 2.483 65,454 -0.02(-0.65%)
Jul 26, 2006 2.496 2.500 2.489 2.500 147,960 +0.00(+0.00%)
Jul 25, 2006 2.485 2.500 2.485 2.500 65,454 +0.01(+0.44%)
Jul 24, 2006 2.500 2.500 2.487 2.489 74,805 -0.01(-0.44%)
Jul 21, 2006 2.483 2.500 2.483 2.500 51,153 +0.01(+0.29%)
Jul 20, 2006 2.454 2.493 2.454 2.493 33,552 +0.04(+1.48%)
Jul 19, 2006 2.454 2.473 2.454 2.456 56,653 +0.00(+0.07%)
Jul 18, 2006 2.478 2.478 2.454 2.454 28,601 -0.03(-1.03%)
Jul 17, 2006 2.478 2.480 2.449 2.480 88,556 +0.01(+0.29%)
Jul 14, 2006 2.478 2.493 2.454 2.473 52,253 -0.02(-0.73%)
Jul 13, 2006 2.491 2.494 2.474 2.491 11,000 +0.01(+0.59%)
Jul 12, 2006 2.489 2.498 2.471 2.476 59,404 -0.02(-0.80%)
Jul 11, 2006 2.454 2.496 2.454 2.496 141,359 +0.01(+0.59%)
Jul 10, 2006 2.476 2.491 2.474 2.482 56,653 +0.02(+0.81%)
Jul 07, 2006 2.440 2.462 2.440 2.462 48,403 +0.01(+0.52%)
Jul 06, 2006 2.465 2.467 2.449 2.449 97,356 -0.02(-0.66%)
Jul 05, 2006 2.473 2.473 2.456 2.465 51,153 -0.01(-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.