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

PCM Fund, Inc. (NY: PCM )

8.410 +0.070 (+0.84%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 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 3.403 3.427 3.394 3.427 35,294 +0.00(+0.00%)
Sep 28, 2006 3.380 3.427 3.375 3.427 48,740 +0.05(+1.41%)
Sep 27, 2006 3.403 3.403 3.346 3.380 58,404 -0.06(-1.73%)
Sep 26, 2006 3.463 3.463 3.418 3.439 47,480 +0.00(+0.00%)
Sep 25, 2006 3.427 3.453 3.415 3.439 26,891 +0.00(+0.00%)
Sep 22, 2006 3.439 3.506 3.427 3.439 59,244 +0.01(+0.35%)
Sep 21, 2006 3.399 3.427 3.368 3.427 38,236 +0.00(+0.14%)
Sep 20, 2006 3.413 3.439 3.380 3.422 67,228 -0.01(-0.42%)
Sep 19, 2006 3.415 3.439 3.415 3.437 67,228 +0.00(+0.00%)
Sep 18, 2006 3.439 3.439 3.420 3.437 50,421 -0.00(-0.07%)
Sep 15, 2006 3.427 3.449 3.418 3.439 57,564 +0.02(+0.70%)
Sep 14, 2006 3.408 3.439 3.387 3.415 59,665 +0.01(+0.21%)
Sep 13, 2006 3.391 3.425 3.358 3.408 131,095 +0.00(+0.14%)
Sep 12, 2006 3.375 3.427 3.356 3.403 50,001 +0.02(+0.49%)
Sep 11, 2006 3.389 3.403 3.356 3.387 80,673 +0.02(+0.64%)
Sep 08, 2006 3.353 3.387 3.353 3.365 52,101 +0.01(+0.21%)
Sep 07, 2006 3.356 3.403 3.353 3.358 26,471 -0.02(-0.63%)
Sep 06, 2006 3.353 3.380 3.353 3.380 38,236 +0.02(+0.71%)
Sep 05, 2006 3.365 3.365 3.356 3.356 42,858 -0.01(-0.28%)
Sep 01, 2006 3.380 3.380 3.346 3.365 33,193 -0.01(-0.28%)
Aug 31, 2006 3.356 3.403 3.349 3.375 34,454 +0.02(+0.64%)
Aug 30, 2006 3.346 3.399 3.311 3.353 50,421 +0.01(+0.21%)
Aug 29, 2006 3.303 3.356 3.303 3.346 33,193 +0.00(+0.07%)
Aug 28, 2006 3.332 3.368 3.322 3.344 57,984 +0.00(+0.00%)
Aug 25, 2006 3.303 3.356 3.294 3.344 69,329 +0.05(+1.52%)
Aug 24, 2006 3.325 3.332 3.294 3.294 61,766 -0.03(-0.93%)
Aug 23, 2006 3.291 3.356 3.291 3.325 63,866 +0.03(+0.79%)
Aug 22, 2006 3.289 3.311 3.287 3.299 41,597 -0.00(-0.07%)
Aug 21, 2006 3.289 3.332 3.289 3.301 51,261 +0.01(+0.43%)
Aug 18, 2006 3.280 3.308 3.261 3.287 28,151 +0.03(+0.88%)
Aug 17, 2006 3.303 3.320 3.249 3.258 87,396 -0.04(-1.30%)
Aug 16, 2006 3.284 3.315 3.272 3.301 26,471 +0.00(+0.14%)
Aug 15, 2006 3.303 3.320 3.284 3.296 41,177 +0.01(+0.36%)
Aug 14, 2006 3.244 3.294 3.244 3.284 65,547 +0.04(+1.10%)
Aug 11, 2006 3.256 3.280 3.249 3.249 30,252 +0.01(+0.37%)
Aug 10, 2006 3.246 3.258 3.237 3.237 18,907 -0.02(-0.58%)
Aug 09, 2006 3.272 3.272 3.256 3.256 51,261 -0.00(-0.15%)
Aug 08, 2006 3.261 3.280 3.261 3.261 65,127 -0.01(-0.29%)
Aug 07, 2006 3.272 3.280 3.270 3.270 55,043 +0.00(+0.00%)
Aug 04, 2006 3.261 3.272 3.261 3.270 52,522 +0.01(+0.37%)
Aug 03, 2006 3.261 3.270 3.258 3.258 18,067 -0.00(-0.07%)
Aug 02, 2006 3.261 3.261 3.237 3.261 19,748 +0.02(+0.51%)
Aug 01, 2006 3.256 3.256 3.227 3.244 41,177 -0.01(-0.37%)
Jul 31, 2006 3.258 3.275 3.249 3.256 20,588 -0.02(-0.58%)
Jul 28, 2006 3.270 3.275 3.246 3.275 152,944 +0.02(+0.73%)
Jul 27, 2006 3.227 3.272 3.227 3.251 50,001 -0.02(-0.65%)
Jul 26, 2006 3.268 3.272 3.258 3.272 113,027 +0.00(+0.00%)
Jul 25, 2006 3.253 3.272 3.253 3.272 50,001 +0.01(+0.44%)
Jul 24, 2006 3.272 3.272 3.256 3.258 57,144 -0.01(-0.44%)
Jul 21, 2006 3.251 3.272 3.251 3.272 39,076 +0.01(+0.29%)
Jul 20, 2006 3.213 3.263 3.213 3.263 25,630 +0.05(+1.48%)
Jul 19, 2006 3.213 3.237 3.213 3.215 43,278 +0.00(+0.07%)
Jul 18, 2006 3.244 3.244 3.213 3.213 21,849 -0.03(-1.03%)
Jul 17, 2006 3.244 3.246 3.206 3.246 67,648 +0.01(+0.29%)
Jul 14, 2006 3.244 3.263 3.213 3.237 39,916 -0.02(-0.73%)
Jul 13, 2006 3.261 3.265 3.239 3.261 8,403 +0.02(+0.59%)
Jul 12, 2006 3.258 3.270 3.234 3.241 45,379 -0.03(-0.80%)
Jul 11, 2006 3.213 3.268 3.213 3.268 107,985 +0.02(+0.59%)
Jul 10, 2006 3.241 3.261 3.239 3.249 43,278 +0.03(+0.81%)
Jul 07, 2006 3.194 3.222 3.194 3.222 36,975 +0.02(+0.52%)
Jul 06, 2006 3.227 3.230 3.206 3.206 74,371 -0.02(-0.66%)
Jul 05, 2006 3.237 3.237 3.215 3.227 39,076 -0.02(-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.